Skip to main content
logo
Bharat Road Network Limited (BOM:540700)
India flag India · Delayed Price · Currency is INR
17.28
-0.20 (-1.14%)
At close: Aug 21, 2026

BOM:540700 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202617.4917.7017.2017.2817.28-1.14%11,497
Aug 20, 202617.2317.7717.2317.4817.48-2,365
Aug 19, 202617.6417.6417.2417.4817.481.04%186
Aug 18, 202617.5017.9217.3017.3017.30-1.65%11,596
Aug 17, 202618.8618.8617.2517.5917.591.38%1,347
Aug 14, 202618.0018.0017.3217.3517.35-1.08%572
Aug 13, 202617.8018.0017.4917.5417.54-1.90%906
Aug 12, 202617.3217.8817.2117.8817.882.76%1,338
Aug 11, 202617.8018.0917.2917.4017.40-2.25%4,594
Aug 10, 202618.0018.0017.3617.8017.800.11%2,723
Aug 7, 202618.2918.2917.3617.7817.780.45%3,476
Aug 6, 202617.7417.8917.5017.7017.70-0.23%1,403
Aug 5, 202617.2318.5917.2317.7417.740.97%7,609
Aug 4, 202618.1018.3717.1117.5717.57-0.28%3,090
Aug 3, 202617.2118.2217.2117.6217.620.17%2,154
Jul 31, 202617.2217.8717.2217.5917.591.15%4,444
Jul 30, 202618.6718.6717.3617.3917.39-0.11%1,870
Jul 29, 202617.7417.8617.0017.4117.41-1.42%6,721
Jul 28, 202617.9618.0517.1917.6617.66-1.73%3,143
Jul 27, 202618.2918.2917.1117.9717.97-1.75%6,658
Jul 24, 202617.5918.9717.2118.2918.295.11%7,265
Jul 23, 202617.3317.7817.2017.4017.40-0.63%10,436
Jul 22, 202617.4017.7517.2217.5117.51-0.51%2,982
Jul 21, 202619.9719.9717.2217.6017.601.09%484
Jul 20, 202617.9818.0717.4017.4117.41-0.85%3,911
Jul 17, 202620.8720.8717.5017.5617.56-1.95%2,548
Jul 16, 202617.9118.0917.5517.9117.91-5,645
Jul 15, 202618.3518.4017.9117.9117.91-0.56%314
Jul 14, 202618.2418.4217.5518.0118.01-0.99%2,550
Jul 13, 202618.1918.6917.6718.1918.19-0.05%4,809
Jul 10, 202618.3119.0018.0218.2018.200.83%1,919
Jul 9, 202617.9818.8917.6518.0518.050.39%4,292
Jul 8, 202618.4219.0017.9017.9817.98-3.54%3,404
Jul 7, 202619.0019.5018.5518.6418.640.43%5,060
Jul 6, 202619.1019.1018.2918.5618.561.64%1,383
Jul 3, 202618.0519.5818.0518.2618.26-0.65%9,078
Jul 2, 202618.3118.7018.0118.3818.380.77%4,442
Jul 1, 202618.1018.6018.1018.2418.24-0.98%4,655
Jun 30, 202618.5118.8818.4018.4218.42-0.43%1,129
Jun 29, 202619.8419.8418.5018.5018.50-1.28%3,863
Jun 25, 202618.6019.4518.6018.7418.740.75%34,836
Jun 24, 202619.2019.2018.4118.6018.60-1.17%6,481
Jun 23, 202618.8019.0018.4118.8218.82-0.84%6,884
Jun 22, 202618.2719.2518.2718.9818.980.90%13,506
Jun 19, 202618.3319.0518.2518.8118.81-1.21%15,862
Jun 18, 202619.0019.3518.7619.0419.04-0.05%5,816
Jun 17, 202619.0019.1318.6519.0519.050.11%8,121
Jun 16, 202618.8119.9018.5619.0319.030.79%9,943
Jun 15, 202618.3019.9718.3018.8818.88-1.05%12,045
Jun 12, 202619.1419.5018.7519.0819.080.63%4,049