Bharat Road Network Limited (BOM:540700)
India · Delayed Price · Currency is INR 16.07
-0.07 (-0.43%)
At close: Oct 6, 2026
BOM:540700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 16.62 | 16.62 | 15.48 | 16.00 | 16.00 | -0.44% | 5,534 |
| Oct 6, 2026 | 16.50 | 16.64 | 15.76 | 16.07 | 16.07 | -0.43% | 4,030 |
| Oct 5, 2026 | 16.00 | 16.64 | 15.90 | 16.14 | 16.14 | -0.43% | 1,796 |
| Oct 1, 2026 | 15.99 | 16.55 | 15.51 | 16.21 | 16.21 | 1.06% | 2,851 |
| Sep 30, 2026 | 17.47 | 17.47 | 15.84 | 16.04 | 16.04 | -0.74% | 4,357 |
| Sep 29, 2026 | 16.50 | 16.50 | 15.20 | 16.16 | 16.16 | -2.06% | 7,744 |
| Sep 28, 2026 | 15.87 | 16.80 | 15.87 | 16.50 | 16.50 | -1.14% | 1,334 |
| Sep 25, 2026 | 17.17 | 17.17 | 16.15 | 16.69 | 16.69 | -0.65% | 8,487 |
| Sep 24, 2026 | 16.66 | 16.89 | 16.30 | 16.80 | 16.80 | 0.84% | 1,533 |
| Sep 23, 2026 | 16.99 | 17.19 | 16.28 | 16.66 | 16.66 | -1.94% | 3,163 |
| Sep 22, 2026 | 16.99 | 16.99 | 16.15 | 16.99 | 16.99 | 5.79% | 3,414 |
| Sep 21, 2026 | 16.39 | 16.47 | 15.86 | 16.06 | 16.06 | -1.65% | 1,869 |
| Sep 18, 2026 | 16.44 | 16.44 | 16.23 | 16.33 | 16.33 | -0.37% | 409 |
| Sep 17, 2026 | 16.25 | 17.03 | 16.05 | 16.39 | 16.39 | 0.86% | 7,548 |
| Sep 16, 2026 | 15.62 | 17.00 | 15.10 | 16.25 | 16.25 | -0.37% | 8,533 |
| Sep 15, 2026 | 17.04 | 17.04 | 16.28 | 16.31 | 16.31 | -2.39% | 4,244 |
| Sep 11, 2026 | 19.00 | 19.00 | 16.32 | 16.71 | 16.71 | 0.42% | 5,330 |
| Sep 10, 2026 | 17.00 | 17.00 | 16.61 | 16.64 | 16.64 | 0.36% | 597 |
| Sep 9, 2026 | 17.35 | 17.35 | 16.56 | 16.58 | 16.58 | -2.53% | 2,620 |
| Sep 8, 2026 | 17.21 | 17.26 | 16.98 | 17.01 | 17.01 | -1.16% | 3,053 |
| Sep 7, 2026 | 17.10 | 17.39 | 17.01 | 17.21 | 17.21 | 0.88% | 2,582 |
| Sep 4, 2026 | 18.37 | 18.37 | 16.81 | 17.06 | 17.06 | -0.35% | 5,628 |
| Sep 3, 2026 | 16.81 | 17.47 | 16.81 | 17.12 | 17.12 | -0.47% | 2,481 |
| Sep 2, 2026 | 17.07 | 17.25 | 17.07 | 17.20 | 17.20 | -0.29% | 1,686 |
| Sep 1, 2026 | 17.30 | 17.44 | 17.25 | 17.25 | 17.25 | 0.17% | 4,565 |
| Aug 31, 2026 | 17.10 | 17.57 | 17.10 | 17.22 | 17.22 | -0.92% | 8,460 |
| Aug 28, 2026 | 17.10 | 17.40 | 17.10 | 17.38 | 17.38 | 0.58% | 270 |
| Aug 27, 2026 | 17.08 | 17.37 | 17.08 | 17.28 | 17.28 | 0.12% | 273 |
| Aug 26, 2026 | 17.02 | 17.46 | 17.02 | 17.26 | 17.26 | 0.47% | 1,637 |
| Aug 25, 2026 | 17.05 | 17.47 | 17.00 | 17.18 | 17.18 | -1.55% | 2,730 |
| Aug 24, 2026 | 17.21 | 17.79 | 17.10 | 17.45 | 17.45 | 0.98% | 3,877 |
| Aug 21, 2026 | 17.49 | 17.70 | 17.20 | 17.28 | 17.28 | -1.14% | 11,497 |
| Aug 20, 2026 | 17.23 | 17.77 | 17.23 | 17.48 | 17.48 | - | 2,365 |
| Aug 19, 2026 | 17.64 | 17.64 | 17.24 | 17.48 | 17.48 | 1.04% | 186 |
| Aug 18, 2026 | 17.50 | 17.92 | 17.30 | 17.30 | 17.30 | -1.65% | 11,596 |
| Aug 17, 2026 | 18.86 | 18.86 | 17.25 | 17.59 | 17.59 | 1.38% | 1,347 |
| Aug 14, 2026 | 18.00 | 18.00 | 17.32 | 17.35 | 17.35 | -1.08% | 572 |
| Aug 13, 2026 | 17.80 | 18.00 | 17.49 | 17.54 | 17.54 | -1.90% | 906 |
| Aug 12, 2026 | 17.32 | 17.88 | 17.21 | 17.88 | 17.88 | 2.76% | 1,338 |
| Aug 11, 2026 | 17.80 | 18.09 | 17.29 | 17.40 | 17.40 | -2.25% | 4,594 |
| Aug 10, 2026 | 18.00 | 18.00 | 17.36 | 17.80 | 17.80 | 0.11% | 2,723 |
| Aug 7, 2026 | 18.29 | 18.29 | 17.36 | 17.78 | 17.78 | 0.45% | 3,476 |
| Aug 6, 2026 | 17.74 | 17.89 | 17.50 | 17.70 | 17.70 | -0.23% | 1,403 |
| Aug 5, 2026 | 17.23 | 18.59 | 17.23 | 17.74 | 17.74 | 0.97% | 7,609 |
| Aug 4, 2026 | 18.10 | 18.37 | 17.11 | 17.57 | 17.57 | -0.28% | 3,090 |
| Aug 3, 2026 | 17.21 | 18.22 | 17.21 | 17.62 | 17.62 | 0.17% | 2,154 |
| Jul 31, 2026 | 17.22 | 17.87 | 17.22 | 17.59 | 17.59 | 1.15% | 4,444 |
| Jul 30, 2026 | 18.67 | 18.67 | 17.36 | 17.39 | 17.39 | -0.11% | 1,870 |
| Jul 29, 2026 | 17.74 | 17.86 | 17.00 | 17.41 | 17.41 | -1.42% | 6,721 |
| Jul 28, 2026 | 17.96 | 18.05 | 17.19 | 17.66 | 17.66 | -1.73% | 3,143 |