Bharat Seats Limited (BOM:523229)
India · Delayed Price · Currency is INR 228.25
-2.05 (-0.89%)
At close: Aug 21, 2026
Bharat Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 228.20 | 238.15 | 227.10 | 228.25 | 228.25 | -0.89% | 34,723 |
| Aug 20, 2026 | 227.80 | 231.55 | 227.75 | 230.30 | 230.30 | 1.14% | 15,260 |
| Aug 19, 2026 | 239.90 | 241.60 | 225.00 | 227.70 | 227.70 | -5.58% | 39,360 |
| Aug 18, 2026 | 240.75 | 248.10 | 239.05 | 241.15 | 241.15 | 1.26% | 21,718 |
| Aug 17, 2026 | 244.00 | 247.00 | 237.05 | 238.15 | 238.15 | -4.40% | 25,615 |
| Aug 14, 2026 | 248.80 | 251.50 | 242.90 | 249.10 | 249.10 | 1.63% | 60,444 |
| Aug 13, 2026 | 238.85 | 254.20 | 235.25 | 245.10 | 245.10 | 4.32% | 81,023 |
| Aug 12, 2026 | 235.70 | 247.70 | 232.70 | 234.95 | 234.95 | 1.32% | 63,184 |
| Aug 11, 2026 | 243.35 | 249.00 | 230.15 | 231.90 | 231.90 | -2.32% | 52,005 |
| Aug 10, 2026 | 244.25 | 244.25 | 235.15 | 237.40 | 237.40 | -1.41% | 29,428 |
| Aug 7, 2026 | 221.80 | 244.00 | 221.80 | 240.80 | 240.80 | 7.57% | 69,613 |
| Aug 6, 2026 | 226.00 | 226.00 | 221.95 | 223.85 | 223.85 | -1.06% | 10,962 |
| Aug 5, 2026 | 233.25 | 233.25 | 225.10 | 226.25 | 226.25 | -2.31% | 24,608 |
| Aug 4, 2026 | 224.75 | 237.25 | 219.25 | 231.60 | 231.60 | 3.95% | 141,258 |
| Aug 3, 2026 | 224.65 | 230.60 | 221.90 | 222.80 | 222.80 | 0.59% | 42,459 |
| Jul 31, 2026 | 209.75 | 223.45 | 209.55 | 221.50 | 221.50 | 6.03% | 56,380 |
| Jul 30, 2026 | 209.75 | 211.90 | 205.85 | 208.90 | 208.90 | -0.41% | 23,756 |
| Jul 29, 2026 | 212.80 | 215.85 | 209.00 | 209.75 | 209.75 | -0.14% | 12,237 |
| Jul 28, 2026 | 220.95 | 220.95 | 200.80 | 210.05 | 210.05 | -0.66% | 24,710 |
| Jul 27, 2026 | 217.95 | 219.30 | 208.05 | 211.45 | 211.45 | -2.58% | 28,013 |
| Jul 24, 2026 | 210.50 | 219.25 | 208.85 | 217.05 | 217.05 | 1.07% | 24,072 |
| Jul 23, 2026 | 217.25 | 225.15 | 212.85 | 214.75 | 214.75 | -2.21% | 25,307 |
| Jul 22, 2026 | 223.25 | 229.55 | 217.55 | 219.60 | 219.60 | -0.63% | 24,185 |
| Jul 21, 2026 | 219.95 | 225.15 | 214.60 | 221.00 | 221.00 | 0.55% | 17,291 |
| Jul 20, 2026 | 224.75 | 226.30 | 217.15 | 219.80 | 219.80 | -2.35% | 23,651 |
| Jul 17, 2026 | 234.35 | 234.35 | 222.00 | 225.10 | 225.10 | -3.43% | 79,947 |
| Jul 16, 2026 | 246.35 | 246.35 | 232.55 | 234.60 | 233.10 | -3.60% | 34,254 |
| Jul 15, 2026 | 243.05 | 252.50 | 241.00 | 243.35 | 241.79 | -0.18% | 28,474 |
| Jul 14, 2026 | 257.40 | 258.95 | 241.00 | 243.80 | 242.24 | -4.20% | 41,879 |
| Jul 13, 2026 | 239.85 | 263.55 | 238.00 | 254.50 | 252.87 | 5.40% | 59,650 |
| Jul 10, 2026 | 248.80 | 249.10 | 240.50 | 241.45 | 239.91 | -1.71% | 41,989 |
| Jul 9, 2026 | 228.65 | 258.80 | 228.65 | 245.65 | 244.08 | 6.41% | 171,639 |
| Jul 8, 2026 | 233.15 | 241.00 | 226.55 | 230.85 | 229.37 | -1.62% | 59,600 |
| Jul 7, 2026 | 243.80 | 244.00 | 231.30 | 234.65 | 233.15 | -3.87% | 50,217 |
| Jul 6, 2026 | 242.75 | 245.50 | 238.00 | 244.10 | 242.54 | 1.81% | 51,696 |
| Jul 3, 2026 | 239.85 | 255.45 | 228.45 | 239.75 | 238.22 | -0.48% | 228,175 |
| Jul 2, 2026 | 231.25 | 247.45 | 231.25 | 240.90 | 239.36 | 7.33% | 849,324 |
| Jul 1, 2026 | 192.10 | 228.15 | 190.85 | 224.45 | 223.01 | 18.04% | 442,426 |
| Jun 30, 2026 | 189.25 | 194.90 | 186.05 | 190.15 | 188.93 | 1.41% | 16,251 |
| Jun 29, 2026 | 190.40 | 190.40 | 183.45 | 187.50 | 186.30 | 0.67% | 9,239 |
| Jun 25, 2026 | 185.05 | 192.10 | 184.00 | 186.25 | 185.06 | 0.65% | 20,238 |
| Jun 24, 2026 | 187.15 | 187.95 | 184.50 | 185.05 | 183.87 | -0.40% | 5,964 |
| Jun 23, 2026 | 188.60 | 192.00 | 185.30 | 185.80 | 184.61 | -1.17% | 16,779 |
| Jun 22, 2026 | 194.00 | 194.00 | 187.50 | 188.00 | 186.80 | -1.67% | 14,529 |
| Jun 19, 2026 | 184.10 | 194.55 | 184.10 | 191.20 | 189.98 | 2.66% | 43,343 |
| Jun 18, 2026 | 183.75 | 189.15 | 183.75 | 186.25 | 185.06 | 0.98% | 8,815 |
| Jun 17, 2026 | 185.95 | 187.35 | 182.85 | 184.45 | 183.27 | -0.73% | 9,766 |
| Jun 16, 2026 | 185.05 | 187.90 | 183.50 | 185.80 | 184.61 | 2.17% | 14,362 |
| Jun 15, 2026 | 183.45 | 190.50 | 181.45 | 181.85 | 180.69 | 1.11% | 25,609 |
| Jun 12, 2026 | 173.65 | 181.05 | 173.65 | 179.85 | 178.70 | 4.08% | 12,054 |