Bharat Seats Limited (BOM:523229)
India · Delayed Price · Currency is INR 206.80
+6.50 (3.25%)
At close: Nov 4, 2026
Bharat Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 199.95 | 209.60 | 199.95 | 206.80 | 206.80 | 3.25% | 8,379 |
| Nov 3, 2026 | 200.00 | 203.00 | 199.50 | 200.30 | 200.30 | 1.03% | 2,908 |
| Nov 2, 2026 | 198.00 | 202.95 | 197.00 | 198.25 | 198.25 | 1.10% | 9,616 |
| Oct 30, 2026 | 200.95 | 203.40 | 194.45 | 196.10 | 196.10 | -2.63% | 6,362 |
| Oct 29, 2026 | 204.80 | 204.80 | 200.05 | 201.40 | 201.40 | -1.54% | 10,625 |
| Oct 28, 2026 | 206.00 | 206.65 | 200.10 | 204.55 | 204.55 | -1.89% | 23,950 |
| Oct 27, 2026 | 185.20 | 213.55 | 185.20 | 208.50 | 208.50 | 12.58% | 117,183 |
| Oct 26, 2026 | 185.80 | 187.80 | 180.65 | 185.20 | 185.20 | 1.54% | 11,724 |
| Oct 23, 2026 | 188.55 | 188.55 | 179.10 | 182.40 | 182.40 | -3.54% | 12,897 |
| Oct 22, 2026 | 195.00 | 195.00 | 188.10 | 189.10 | 189.10 | -3.74% | 21,657 |
| Oct 21, 2026 | 201.95 | 201.95 | 194.90 | 196.45 | 196.45 | -3.39% | 6,690 |
| Oct 19, 2026 | 205.70 | 207.55 | 202.00 | 203.35 | 203.35 | -2.45% | 5,405 |
| Oct 16, 2026 | 206.00 | 209.85 | 206.00 | 208.45 | 208.45 | -0.55% | 2,598 |
| Oct 15, 2026 | 207.50 | 212.90 | 207.35 | 209.60 | 209.60 | - | 5,298 |
| Oct 14, 2026 | 209.55 | 211.90 | 208.70 | 209.60 | 209.60 | -0.95% | 4,150 |
| Oct 13, 2026 | 209.00 | 214.00 | 208.20 | 211.60 | 211.60 | 0.31% | 6,167 |
| Oct 12, 2026 | 211.80 | 215.25 | 207.80 | 210.95 | 210.95 | 0.50% | 11,099 |
| Oct 9, 2026 | 200.90 | 227.95 | 197.50 | 209.90 | 209.90 | 4.48% | 100,869 |
| Oct 8, 2026 | 204.30 | 204.35 | 199.50 | 200.90 | 200.90 | -1.66% | 9,625 |
| Oct 7, 2026 | 206.00 | 207.25 | 203.50 | 204.30 | 204.30 | -1.16% | 3,994 |
| Oct 6, 2026 | 204.85 | 207.00 | 204.10 | 206.70 | 206.70 | 1.90% | 4,437 |
| Oct 5, 2026 | 201.60 | 208.00 | 201.60 | 202.85 | 202.85 | -0.95% | 9,230 |
| Oct 1, 2026 | 213.25 | 213.25 | 199.55 | 204.80 | 204.80 | -3.96% | 16,418 |
| Sep 30, 2026 | 216.50 | 216.75 | 210.95 | 213.25 | 213.25 | 0.14% | 4,835 |
| Sep 29, 2026 | 211.50 | 215.30 | 208.00 | 212.95 | 212.95 | 0.40% | 4,114 |
| Sep 28, 2026 | 213.15 | 213.15 | 209.45 | 212.10 | 212.10 | -0.86% | 8,815 |
| Sep 25, 2026 | 215.20 | 217.35 | 212.90 | 213.95 | 213.95 | -1.90% | 6,634 |
| Sep 24, 2026 | 218.00 | 219.95 | 214.05 | 218.10 | 218.10 | -0.95% | 10,915 |
| Sep 23, 2026 | 219.85 | 222.30 | 218.45 | 220.20 | 220.20 | 0.05% | 9,572 |
| Sep 22, 2026 | 215.00 | 229.90 | 209.85 | 220.10 | 220.10 | 3.50% | 49,072 |
| Sep 21, 2026 | 210.65 | 215.70 | 210.65 | 212.65 | 212.65 | -0.72% | 9,361 |
| Sep 18, 2026 | 210.20 | 215.45 | 210.20 | 214.20 | 214.20 | 2.49% | 5,572 |
| Sep 17, 2026 | 206.00 | 214.00 | 204.15 | 209.00 | 209.00 | 1.83% | 8,955 |
| Sep 16, 2026 | 208.70 | 208.75 | 199.00 | 205.25 | 205.25 | -1.54% | 11,892 |
| Sep 15, 2026 | 220.15 | 220.15 | 207.00 | 208.45 | 208.45 | -3.98% | 6,590 |
| Sep 11, 2026 | 217.80 | 218.45 | 211.60 | 217.10 | 217.10 | 0.65% | 8,605 |
| Sep 10, 2026 | 220.00 | 224.80 | 215.00 | 215.70 | 215.70 | -2.95% | 9,535 |
| Sep 9, 2026 | 228.00 | 228.00 | 221.25 | 222.25 | 222.25 | -1.85% | 5,858 |
| Sep 8, 2026 | 227.15 | 229.10 | 221.90 | 226.45 | 226.45 | -0.55% | 26,233 |
| Sep 7, 2026 | 208.50 | 232.20 | 208.50 | 227.70 | 227.70 | 7.41% | 50,022 |
| Sep 4, 2026 | 212.70 | 215.00 | 210.60 | 212.00 | 212.00 | -0.42% | 12,870 |
| Sep 3, 2026 | 210.05 | 216.65 | 210.05 | 212.90 | 212.90 | -0.77% | 16,221 |
| Sep 2, 2026 | 223.65 | 223.70 | 212.05 | 214.55 | 214.55 | -2.01% | 16,869 |
| Sep 1, 2026 | 228.85 | 228.85 | 215.25 | 218.95 | 218.95 | -2.15% | 18,037 |
| Aug 31, 2026 | 226.05 | 226.05 | 221.10 | 223.75 | 223.75 | -1.06% | 6,524 |
| Aug 28, 2026 | 222.15 | 227.60 | 219.95 | 226.15 | 226.15 | 2.15% | 12,674 |
| Aug 27, 2026 | 224.85 | 224.85 | 221.00 | 221.40 | 221.40 | -1.42% | 7,439 |
| Aug 26, 2026 | 222.40 | 229.00 | 222.40 | 224.60 | 224.60 | 0.90% | 18,324 |
| Aug 25, 2026 | 225.00 | 225.00 | 220.25 | 222.60 | 222.60 | -1.40% | 18,121 |
| Aug 24, 2026 | 228.20 | 231.10 | 225.15 | 225.75 | 225.75 | -1.10% | 18,428 |