Bartronics India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	11.98	12.19	11.15	11.31	11.31	-7.22%	349,393
Feb 12, 2026	11.12	12.30	10.80	12.19	12.19	9.82%	1,435,830
Feb 11, 2026	12.35	12.39	10.95	11.10	11.10	-8.11%	651,549
Feb 10, 2026	12.97	13.06	11.85	12.08	12.08	-8.00%	699,664
Feb 9, 2026	14.97	15.30	12.61	13.13	13.13	-10.44%	1,427,488
Feb 6, 2026	16.35	16.70	13.80	14.66	14.66	2.16%	3,998,311
Feb 5, 2026	12.17	14.35	12.01	14.35	14.35	19.98%	1,520,140
Feb 4, 2026	10.76	12.05	10.76	11.96	11.96	7.17%	851,493
Feb 3, 2026	11.64	11.65	10.25	11.16	11.16	4.69%	589,530
Feb 2, 2026	11.45	11.45	10.42	10.66	10.66	-1.48%	381,680
Feb 1, 2026	10.51	11.45	10.51	10.82	10.82	0.28%	214,273
Jan 30, 2026	11.24	11.29	10.42	10.79	10.79	-2.53%	351,062
Jan 29, 2026	11.09	11.41	10.80	11.07	11.07	-3.15%	91,778
Jan 28, 2026	12.15	12.56	11.00	11.43	11.43	-6.00%	298,305
Jan 27, 2026	11.01	12.19	11.01	12.16	12.16	9.65%	517,754
Jan 23, 2026	11.89	11.89	10.95	11.09	11.09	-4.23%	84,953
Jan 22, 2026	11.94	11.94	10.60	11.58	11.58	6.14%	164,913
Jan 21, 2026	11.60	11.90	10.83	10.91	10.91	-5.05%	44,290
Jan 20, 2026	11.71	11.71	11.25	11.49	11.49	-0.52%	148,976
Jan 19, 2026	11.19	11.80	11.14	11.55	11.55	0.96%	47,069
Jan 16, 2026	11.10	11.48	11.10	11.44	11.44	3.06%	33,832
Jan 14, 2026	11.19	11.25	10.97	11.10	11.10	-0.80%	8,301
Jan 13, 2026	11.09	11.58	11.06	11.19	11.19	1.45%	14,040
Jan 12, 2026	11.35	11.49	11.00	11.03	11.03	-4.67%	22,417
Jan 9, 2026	11.53	11.83	11.50	11.57	11.57	-2.85%	4,129
Jan 8, 2026	11.93	12.10	11.77	11.91	11.91	-0.58%	10,874
Jan 7, 2026	12.02	12.02	11.87	11.98	11.98	-0.08%	3,166
Jan 6, 2026	11.90	12.06	11.88	11.99	11.99	0.42%	11,692
Jan 5, 2026	11.80	12.07	11.66	11.94	11.94	-0.50%	34,349
Jan 2, 2026	12.04	12.04	11.85	12.00	12.00	-0.33%	14,788
Jan 1, 2026	12.15	12.20	11.84	12.04	12.04	1.09%	10,052
Dec 31, 2025	12.11	12.24	11.57	11.91	11.91	-1.41%	23,211
Dec 30, 2025	11.90	12.40	11.90	12.08	12.08	1.00%	23,566
Dec 29, 2025	12.39	12.70	11.80	11.96	11.96	-3.55%	72,838
Dec 26, 2025	12.52	12.71	12.16	12.40	12.40	-0.96%	30,094
Dec 24, 2025	12.44	12.59	12.33	12.52	12.52	2.96%	25,166
Dec 23, 2025	12.69	12.69	12.00	12.16	12.16	-2.72%	26,144
Dec 22, 2025	11.99	13.00	11.68	12.50	12.50	5.22%	74,303
Dec 19, 2025	12.15	12.15	11.57	11.88	11.88	1.45%	29,401
Dec 18, 2025	12.24	12.24	11.69	11.71	11.71	-2.34%	14,934
Dec 17, 2025	12.01	12.04	11.65	11.99	11.99	-0.91%	14,146
Dec 16, 2025	11.98	12.44	11.86	12.10	12.10	3.95%	30,220
Dec 15, 2025	12.21	12.22	11.43	11.64	11.64	-4.51%	44,773
Dec 12, 2025	13.60	13.61	12.06	12.19	12.19	-7.72%	351,760
Dec 11, 2025	12.00	13.21	12.00	13.21	13.21	9.99%	305,288
Dec 10, 2025	11.61	12.40	11.54	12.01	12.01	5.26%	14,204
Dec 9, 2025	11.39	11.46	11.05	11.41	11.41	1.15%	9,888
Dec 8, 2025	11.49	11.50	11.00	11.28	11.28	0.18%	16,760
Dec 5, 2025	11.50	11.50	11.14	11.26	11.26	-1.05%	7,274
Dec 4, 2025	11.70	11.92	11.28	11.38	11.38	-2.49%	21,364