Bharat Seats Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	184.10	194.55	184.10	191.20	191.20	2.66%	43,343
Jun 18, 2026	183.75	189.15	183.75	186.25	186.25	0.98%	8,815
Jun 17, 2026	185.95	187.35	182.85	184.45	184.45	-0.73%	9,766
Jun 16, 2026	185.05	187.90	183.50	185.80	185.80	2.17%	14,362
Jun 15, 2026	183.45	190.50	181.45	181.85	181.85	1.11%	25,609
Jun 12, 2026	173.65	181.05	173.65	179.85	179.85	4.08%	12,054
Jun 11, 2026	177.05	177.45	171.50	172.80	172.80	-4.32%	24,790
Jun 10, 2026	186.90	186.90	179.70	180.60	180.60	-3.37%	12,063
Jun 9, 2026	183.90	188.75	180.50	186.90	186.90	4.09%	12,277
Jun 8, 2026	183.00	184.15	176.20	179.55	179.55	-2.52%	9,578
Jun 5, 2026	187.10	189.55	183.90	184.20	184.20	-2.07%	9,883
Jun 4, 2026	182.00	190.30	181.30	188.10	188.10	3.27%	11,316
Jun 3, 2026	184.00	185.30	180.40	182.15	182.15	-0.98%	7,044
Jun 2, 2026	183.30	185.30	179.00	183.95	183.95	0.38%	5,534
Jun 1, 2026	191.20	191.20	180.10	183.25	183.25	-0.41%	13,417
May 29, 2026	193.95	194.00	182.85	184.00	184.00	-3.74%	17,877
May 27, 2026	184.95	193.00	184.95	191.15	191.15	2.11%	12,098
May 26, 2026	186.15	191.35	185.65	187.20	187.20	-0.85%	8,336
May 25, 2026	188.75	191.25	187.50	188.80	188.80	1.92%	15,448
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