Bharat Seats Limited (BOM:523229)
India · Delayed Price · Currency is INR 146.15
+2.40 (1.67%)
At close: Jan 22, 2026
Bharat Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 144.50 | 147.00 | 139.00 | 140.35 | 140.35 | -3.97% | 9,013 |
| Jan 22, 2026 | 146.70 | 151.30 | 144.50 | 146.15 | 146.15 | 1.67% | 10,532 |
| Jan 21, 2026 | 152.05 | 152.05 | 143.00 | 143.75 | 143.75 | -5.08% | 9,882 |
| Jan 20, 2026 | 155.55 | 158.95 | 149.00 | 151.45 | 151.45 | -5.05% | 8,935 |
| Jan 19, 2026 | 155.00 | 160.60 | 154.00 | 159.50 | 159.50 | 0.22% | 3,224 |
| Jan 16, 2026 | 157.70 | 161.10 | 157.35 | 159.15 | 159.15 | -0.59% | 4,909 |
| Jan 14, 2026 | 161.00 | 163.80 | 158.25 | 160.10 | 160.10 | -1.48% | 4,433 |
| Jan 13, 2026 | 161.00 | 166.30 | 160.00 | 162.50 | 162.50 | 2.52% | 5,691 |
| Jan 12, 2026 | 159.05 | 162.90 | 156.65 | 158.50 | 158.50 | -2.67% | 6,602 |
| Jan 9, 2026 | 169.90 | 169.90 | 161.10 | 162.85 | 162.85 | -2.60% | 5,596 |
| Jan 8, 2026 | 167.50 | 174.40 | 166.00 | 167.20 | 167.20 | -1.27% | 6,276 |
| Jan 7, 2026 | 179.40 | 179.40 | 168.85 | 169.35 | 169.35 | -1.97% | 3,389 |
| Jan 6, 2026 | 173.55 | 177.70 | 172.00 | 172.75 | 172.75 | -0.72% | 3,824 |
| Jan 5, 2026 | 176.55 | 180.00 | 170.00 | 174.00 | 174.00 | -1.42% | 11,785 |
| Jan 2, 2026 | 170.10 | 178.00 | 170.10 | 176.50 | 176.50 | 2.29% | 14,468 |
| Jan 1, 2026 | 177.00 | 177.00 | 170.50 | 172.55 | 172.55 | -0.12% | 7,531 |
| Dec 31, 2025 | 172.30 | 175.75 | 171.15 | 172.75 | 172.75 | 0.26% | 3,888 |
| Dec 30, 2025 | 173.95 | 177.55 | 169.95 | 172.30 | 172.30 | 1.44% | 2,240 |
| Dec 29, 2025 | 176.15 | 176.15 | 169.00 | 169.85 | 169.85 | -4.53% | 4,030 |
| Dec 26, 2025 | 181.70 | 181.70 | 176.55 | 177.90 | 177.90 | -0.56% | 3,569 |
| Dec 24, 2025 | 178.95 | 181.70 | 177.60 | 178.90 | 178.90 | 1.25% | 2,920 |
| Dec 23, 2025 | 175.00 | 178.85 | 173.55 | 176.70 | 176.70 | 0.74% | 3,174 |
| Dec 22, 2025 | 171.00 | 177.60 | 170.25 | 175.40 | 175.40 | 3.21% | 11,000 |
| Dec 19, 2025 | 168.00 | 173.15 | 166.05 | 169.95 | 169.95 | 0.18% | 4,443 |
| Dec 18, 2025 | 170.00 | 171.65 | 167.20 | 169.65 | 169.65 | -1.22% | 2,962 |
| Dec 17, 2025 | 176.85 | 176.85 | 170.00 | 171.75 | 171.75 | -2.88% | 4,226 |
| Dec 16, 2025 | 175.70 | 179.55 | 175.70 | 176.85 | 176.85 | -0.25% | 3,296 |
| Dec 15, 2025 | 179.00 | 179.00 | 175.65 | 177.30 | 177.30 | 0.20% | 3,186 |
| Dec 12, 2025 | 176.95 | 183.00 | 169.90 | 176.95 | 176.95 | 3.90% | 19,490 |
| Dec 11, 2025 | 169.80 | 172.00 | 167.50 | 170.30 | 170.30 | 0.29% | 4,457 |
| Dec 10, 2025 | 169.65 | 172.25 | 166.95 | 169.80 | 169.80 | 0.03% | 2,948 |
| Dec 9, 2025 | 163.35 | 171.00 | 159.00 | 169.75 | 169.75 | 1.71% | 11,074 |
| Dec 8, 2025 | 171.20 | 179.80 | 163.05 | 166.90 | 166.90 | -5.06% | 17,782 |
| Dec 5, 2025 | 178.05 | 178.05 | 173.65 | 175.80 | 175.80 | -1.95% | 5,145 |
| Dec 4, 2025 | 179.00 | 180.20 | 175.00 | 179.30 | 179.30 | -0.08% | 3,286 |
| Dec 3, 2025 | 181.80 | 181.80 | 176.25 | 179.45 | 179.45 | -0.86% | 3,533 |
| Dec 2, 2025 | 182.15 | 182.35 | 180.25 | 181.00 | 181.00 | -1.66% | 2,212 |
| Dec 1, 2025 | 181.10 | 186.00 | 180.00 | 184.05 | 184.05 | 1.52% | 5,068 |
| Nov 28, 2025 | 182.00 | 186.85 | 179.75 | 181.30 | 181.30 | -1.12% | 7,568 |
| Nov 27, 2025 | 172.05 | 191.00 | 172.05 | 183.35 | 183.35 | 5.28% | 22,628 |
| Nov 26, 2025 | 168.10 | 176.85 | 168.10 | 174.15 | 174.15 | -0.29% | 9,231 |
| Nov 25, 2025 | 179.70 | 181.10 | 173.55 | 174.65 | 174.65 | -2.78% | 12,191 |
| Nov 24, 2025 | 176.60 | 187.05 | 176.60 | 179.65 | 179.65 | 1.76% | 13,653 |
| Nov 21, 2025 | 179.30 | 179.60 | 175.00 | 176.55 | 176.55 | -2.59% | 11,205 |
| Nov 20, 2025 | 184.70 | 185.05 | 180.00 | 181.25 | 181.25 | -2.71% | 9,447 |
| Nov 19, 2025 | 184.00 | 188.10 | 179.65 | 186.30 | 186.30 | 3.36% | 13,234 |
| Nov 18, 2025 | 181.70 | 182.35 | 178.35 | 180.25 | 180.25 | -1.34% | 9,539 |
| Nov 17, 2025 | 193.95 | 193.95 | 180.60 | 182.70 | 182.70 | -2.69% | 5,262 |
| Nov 14, 2025 | 180.00 | 193.00 | 178.85 | 187.75 | 187.75 | 3.27% | 19,444 |
| Nov 13, 2025 | 189.95 | 190.35 | 181.50 | 181.80 | 181.80 | -2.99% | 15,519 |