Bharat Road Network Limited (BOM:540700)
India · Delayed Price · Currency is INR 20.70
-0.25 (-1.19%)
At close: Feb 12, 2026
Bharat Road Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 1, 2026 | 23.00 | 23.00 | 22.44 | 22.45 | 22.45 | -0.66% | 222 |
| Dec 31, 2025 | 21.40 | 22.98 | 21.40 | 22.60 | 22.60 | 3.72% | 4,222 |
| Dec 30, 2025 | 21.05 | 22.10 | 21.05 | 21.79 | 21.79 | -0.91% | 7,150 |
| Dec 29, 2025 | 22.02 | 22.07 | 21.65 | 21.99 | 21.99 | -0.18% | 4,237 |
| Dec 26, 2025 | 22.33 | 22.50 | 22.02 | 22.03 | 22.03 | -0.54% | 3,266 |
| Dec 24, 2025 | 22.40 | 22.62 | 21.80 | 22.15 | 22.15 | -1.03% | 1,440 |
| Dec 23, 2025 | 22.67 | 22.70 | 22.25 | 22.38 | 22.38 | -1.32% | 2,646 |
| Dec 22, 2025 | 23.47 | 23.47 | 22.30 | 22.68 | 22.68 | 0.71% | 4,612 |
| Dec 19, 2025 | 22.88 | 23.12 | 22.16 | 22.52 | 22.52 | 0.13% | 5,642 |
| Dec 18, 2025 | 22.25 | 22.75 | 22.20 | 22.49 | 22.49 | -1.40% | 4,317 |
| Dec 17, 2025 | 22.93 | 23.03 | 22.50 | 22.81 | 22.81 | -0.78% | 7,226 |
| Dec 16, 2025 | 21.05 | 23.18 | 21.05 | 22.99 | 22.99 | -0.56% | 2,374 |
| Dec 15, 2025 | 23.29 | 23.29 | 22.96 | 23.12 | 23.12 | 1.14% | 641 |
| Dec 12, 2025 | 22.27 | 23.61 | 22.27 | 22.86 | 22.86 | 2.65% | 4,049 |
| Dec 11, 2025 | 22.24 | 22.63 | 22.10 | 22.27 | 22.27 | -0.93% | 1,555 |
| Dec 10, 2025 | 22.90 | 23.27 | 22.47 | 22.48 | 22.48 | -0.53% | 2,031 |
| Dec 9, 2025 | 22.50 | 22.93 | 21.96 | 22.60 | 22.60 | 1.48% | 9,701 |
| Dec 8, 2025 | 23.50 | 24.60 | 22.02 | 22.27 | 22.27 | -5.07% | 16,442 |
| Dec 5, 2025 | 23.59 | 24.39 | 23.32 | 23.46 | 23.46 | -0.59% | 5,112 |
| Dec 4, 2025 | 23.01 | 23.99 | 23.01 | 23.60 | 23.60 | 0.25% | 8,288 |