Bharat Seats Limited (BOM:523229)
India · Delayed Price · Currency is INR 187.45
+6.65 (3.68%)
At close: Apr 30, 2026
Bharat Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 184.65 | 184.65 | 174.25 | 178.00 | 178.00 | -1.22% | 19,698 |
| Mar 5, 2026 | 178.00 | 185.00 | 172.00 | 180.20 | 180.20 | 3.74% | 12,785 |
| Mar 4, 2026 | 174.15 | 179.70 | 172.25 | 173.70 | 173.70 | -3.66% | 16,780 |
| Mar 2, 2026 | 182.50 | 187.95 | 178.00 | 180.30 | 180.30 | -5.08% | 23,174 |
| Feb 27, 2026 | 192.25 | 196.00 | 189.00 | 189.95 | 189.95 | -2.24% | 10,325 |
| Feb 26, 2026 | 198.00 | 202.00 | 191.45 | 194.30 | 194.30 | -1.07% | 17,451 |
| Feb 25, 2026 | 200.00 | 203.30 | 193.00 | 196.40 | 196.40 | -1.43% | 16,466 |
| Feb 24, 2026 | 200.50 | 205.35 | 196.40 | 199.25 | 199.25 | -0.94% | 21,850 |
| Feb 23, 2026 | 214.75 | 216.00 | 197.70 | 201.15 | 201.15 | -4.33% | 61,933 |
| Feb 20, 2026 | 207.80 | 218.55 | 201.45 | 210.25 | 210.25 | 2.59% | 138,827 |
| Feb 19, 2026 | 195.95 | 218.00 | 191.40 | 204.95 | 204.95 | 5.32% | 140,263 |
| Feb 18, 2026 | 209.75 | 209.75 | 192.95 | 194.60 | 194.60 | -8.10% | 122,218 |
| Feb 17, 2026 | 204.00 | 229.90 | 199.20 | 211.75 | 211.75 | 8.20% | 1,069,722 |
| Feb 16, 2026 | 160.20 | 195.70 | 158.00 | 195.70 | 195.70 | 19.99% | 131,441 |
| Feb 13, 2026 | 168.00 | 168.00 | 161.85 | 163.10 | 163.10 | -2.89% | 7,188 |