Bharat Road Network Limited (BOM:540700)
India · Delayed Price · Currency is INR 17.51
-0.15 (-0.85%)
At close: Mar 16, 2026
Bharat Road Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 17.45 | 18.14 | 17.40 | 17.51 | 17.51 | -0.85% | 5,521 |
| Mar 13, 2026 | 18.26 | 18.36 | 17.65 | 17.66 | 17.66 | -3.29% | 14,911 |
| Mar 12, 2026 | 18.15 | 18.67 | 17.97 | 18.26 | 18.26 | -2.61% | 9,052 |
| Mar 11, 2026 | 18.80 | 19.09 | 18.00 | 18.75 | 18.75 | 2.18% | 9,254 |
| Mar 10, 2026 | 18.11 | 18.69 | 17.90 | 18.35 | 18.35 | 3.38% | 9,357 |
| Mar 9, 2026 | 17.65 | 18.23 | 17.32 | 17.75 | 17.75 | -2.58% | 3,795 |
| Mar 6, 2026 | 18.10 | 18.87 | 18.10 | 18.22 | 18.22 | -0.60% | 3,943 |
| Mar 5, 2026 | 18.67 | 19.07 | 18.07 | 18.33 | 18.33 | -0.38% | 6,078 |
| Mar 4, 2026 | 18.11 | 18.90 | 18.10 | 18.40 | 18.40 | -1.87% | 1,081 |
| Mar 2, 2026 | 19.48 | 19.48 | 18.60 | 18.75 | 18.75 | -3.05% | 9,736 |
| Feb 27, 2026 | 19.30 | 19.82 | 19.11 | 19.34 | 19.34 | -0.72% | 9,216 |
| Feb 26, 2026 | 19.58 | 19.61 | 19.23 | 19.48 | 19.48 | -0.51% | 2,094 |
| Feb 25, 2026 | 19.88 | 19.88 | 19.30 | 19.58 | 19.58 | -0.81% | 2,252 |
| Feb 24, 2026 | 20.44 | 20.44 | 19.63 | 19.74 | 19.74 | -2.66% | 651 |
| Feb 23, 2026 | 20.24 | 20.78 | 19.74 | 20.28 | 20.28 | 0.25% | 6,251 |
| Feb 20, 2026 | 19.63 | 21.06 | 19.63 | 20.23 | 20.23 | -1.32% | 2,874 |
| Feb 19, 2026 | 21.00 | 21.00 | 20.44 | 20.50 | 20.50 | -1.16% | 1,544 |
| Feb 18, 2026 | 20.80 | 21.19 | 20.60 | 20.74 | 20.74 | -0.24% | 1,705 |
| Feb 17, 2026 | 19.63 | 21.08 | 19.63 | 20.79 | 20.79 | -0.29% | 614 |
| Feb 16, 2026 | 20.50 | 20.90 | 20.41 | 20.85 | 20.85 | -0.48% | 523 |
| Feb 13, 2026 | 20.49 | 21.02 | 20.30 | 20.95 | 20.95 | 1.21% | 1,061 |
| Feb 12, 2026 | 21.20 | 21.57 | 20.64 | 20.70 | 20.70 | -1.19% | 2,736 |
| Feb 11, 2026 | 20.91 | 20.95 | 20.58 | 20.95 | 20.95 | 1.85% | 726 |
| Feb 10, 2026 | 20.57 | 21.00 | 20.57 | 20.57 | 20.57 | -1.01% | 348 |
| Feb 9, 2026 | 20.79 | 20.91 | 20.25 | 20.78 | 20.78 | 0.78% | 1,711 |
| Feb 6, 2026 | 20.01 | 21.04 | 20.01 | 20.62 | 20.62 | -0.15% | 2,910 |
| Feb 5, 2026 | 20.38 | 21.00 | 20.22 | 20.65 | 20.65 | -1.24% | 3,464 |
| Feb 4, 2026 | 20.35 | 20.95 | 19.94 | 20.91 | 20.91 | 3.36% | 4,324 |
| Feb 3, 2026 | 20.80 | 21.83 | 20.00 | 20.23 | 20.23 | -4.40% | 9,895 |
| Feb 2, 2026 | 22.24 | 22.55 | 20.65 | 21.16 | 21.16 | -2.49% | 6,108 |
| Feb 1, 2026 | 21.66 | 22.42 | 21.25 | 21.70 | 21.70 | - | 20,667 |
| Jan 30, 2026 | 20.20 | 22.80 | 20.20 | 21.70 | 21.70 | 11.17% | 40,313 |
| Jan 29, 2026 | 20.09 | 20.36 | 19.46 | 19.52 | 19.52 | -2.84% | 2,124 |
| Jan 28, 2026 | 19.80 | 20.09 | 19.46 | 20.09 | 20.09 | 0.10% | 1,501 |
| Jan 27, 2026 | 20.88 | 20.88 | 19.83 | 20.07 | 20.07 | -0.30% | 9,578 |
| Jan 23, 2026 | 21.37 | 21.37 | 19.75 | 20.13 | 20.13 | 1.46% | 4,568 |
| Jan 22, 2026 | 20.98 | 20.98 | 19.67 | 19.84 | 19.84 | -1.00% | 3,494 |
| Jan 21, 2026 | 19.30 | 20.23 | 19.30 | 20.04 | 20.04 | 0.96% | 8,133 |
| Jan 20, 2026 | 19.50 | 20.30 | 19.50 | 19.85 | 19.85 | -1.83% | 2,325 |
| Jan 19, 2026 | 20.95 | 21.12 | 19.86 | 20.22 | 20.22 | -4.26% | 14,650 |
| Jan 16, 2026 | 20.01 | 21.50 | 20.01 | 21.12 | 21.12 | -0.38% | 4,737 |
| Jan 14, 2026 | 19.33 | 21.32 | 19.33 | 21.20 | 21.20 | 2.71% | 2,811 |
| Jan 13, 2026 | 19.01 | 21.90 | 19.01 | 20.64 | 20.64 | -1.76% | 2,573 |
| Jan 12, 2026 | 20.03 | 21.34 | 20.03 | 21.01 | 21.01 | 2.24% | 3,508 |
| Jan 9, 2026 | 21.02 | 21.90 | 20.10 | 20.55 | 20.55 | -5.99% | 9,373 |
| Jan 8, 2026 | 22.72 | 22.72 | 20.60 | 21.86 | 21.86 | -1.53% | 42,729 |
| Jan 7, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.73% | 1,224 |
| Jan 6, 2026 | 21.23 | 22.48 | 21.23 | 22.04 | 22.04 | -0.45% | 7,704 |
| Jan 5, 2026 | 21.06 | 22.61 | 21.06 | 22.14 | 22.14 | -0.27% | 4,369 |
| Jan 2, 2026 | 22.84 | 22.84 | 22.01 | 22.20 | 22.20 | -1.11% | 6,327 |