Bharat Seats Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	192.95	193.25	184.15	185.25	185.25	-3.39%	8,335
May 21, 2026	184.25	194.15	184.25	191.75	191.75	4.35%	16,744
May 20, 2026	180.00	186.00	176.75	183.75	183.75	1.10%	11,011
May 19, 2026	181.00	187.35	180.70	181.75	181.75	0.36%	12,185
May 18, 2026	190.95	190.95	179.10	181.10	181.10	-4.41%	14,885
May 15, 2026	185.05	192.75	182.10	189.45	189.45	2.77%	17,856
May 14, 2026	188.50	190.35	180.00	184.35	184.35	-2.20%	20,314
May 13, 2026	190.00	196.25	188.00	188.50	188.50	-0.21%	13,886
May 12, 2026	200.25	204.60	187.65	188.90	188.90	-7.49%	18,913
May 11, 2026	206.85	208.55	202.00	204.20	204.20	-0.02%	23,484
May 8, 2026	202.40	208.75	197.00	204.25	204.25	1.42%	27,291
May 7, 2026	211.15	221.70	197.05	201.40	201.40	-0.02%	133,192
May 6, 2026	197.20	206.10	191.70	201.45	201.45	3.76%	46,586
May 5, 2026	194.50	197.05	186.80	194.15	194.15	1.28%	36,053
May 4, 2026	190.80	196.40	189.45	191.70	191.70	2.27%	33,992
Apr 30, 2026	178.00	188.20	174.45	187.45	187.45	3.68%	24,341
Apr 29, 2026	174.55	184.60	174.55	180.80	180.80	4.45%	25,978
Apr 28, 2026	178.00	178.60	171.85	173.10	173.10	-2.01%	14,024
Apr 27, 2026	172.00	177.75	172.00	176.65	176.65	2.94%	6,945
Apr 24, 2026	174.10	175.40	169.10	171.60	171.60	-1.44%	10,309
Apr 23, 2026	177.75	177.75	173.70	174.10	174.10	-2.30%	8,719
Apr 22, 2026	180.00	182.85	177.10	178.20	178.20	-1.44%	9,187
Apr 21, 2026	180.45	185.00	180.15	180.80	180.80	0.19%	11,568
Apr 20, 2026	186.60	187.10	179.95	180.45	180.45	-1.61%	9,996
Apr 17, 2026	185.10	186.70	182.50	183.40	183.40	-1.16%	16,786
Apr 16, 2026	188.35	188.35	183.40	185.55	185.55	0.49%	14,345
Apr 15, 2026	179.80	191.10	178.05	184.65	184.65	5.79%	31,956
Apr 13, 2026	172.00	180.75	167.40	174.55	174.55	-1.24%	15,642
Apr 10, 2026	177.05	180.70	175.45	176.75	176.75	0.17%	16,928
Apr 9, 2026	178.95	182.35	175.50	176.45	176.45	-0.06%	19,536
Apr 8, 2026	175.75	183.20	168.20	176.55	176.55	7.98%	59,070
Apr 7, 2026	159.00	167.95	155.65	163.50	163.50	2.64%	19,189
Apr 6, 2026	156.85	161.15	152.30	159.30	159.30	2.48%	9,714
Apr 2, 2026	150.00	156.85	147.40	155.45	155.45	0.84%	12,621
Apr 1, 2026	143.00	159.45	143.00	154.15	154.15	9.17%	27,775
Mar 30, 2026	151.10	151.10	140.00	141.20	141.20	-5.68%	13,002
Mar 27, 2026	159.90	159.90	149.10	149.70	149.70	-5.04%	13,948
Mar 25, 2026	159.00	161.60	155.10	157.65	157.65	1.06%	15,456
Mar 24, 2026	159.00	159.00	149.75	156.00	156.00	5.05%	18,555
Mar 23, 2026	157.00	159.00	146.25	148.50	148.50	-7.01%	21,254
Mar 20, 2026	156.55	163.00	156.15	159.70	159.70	2.21%	13,529
Mar 19, 2026	162.35	164.50	155.20	156.25	156.25	-6.24%	20,415
Mar 18, 2026	164.00	169.45	164.00	166.65	166.65	2.15%	11,366
Mar 17, 2026	160.10	164.00	158.15	163.15	163.15	1.40%	11,133
Mar 16, 2026	162.85	163.00	156.05	160.90	160.90	1.29%	13,033
Mar 13, 2026	167.95	169.00	158.00	158.85	158.85	-6.78%	16,328
Mar 12, 2026	172.45	172.45	165.50	170.40	170.40	-1.36%	9,109
Mar 11, 2026	177.05	180.00	171.60	172.75	172.75	-2.24%	5,732
Mar 10, 2026	174.00	177.80	173.15	176.70	176.70	3.51%	9,905
Mar 9, 2026	171.00	171.85	165.00	170.70	170.70	-4.10%	20,666