Bharat Parenterals Limited (BOM:541096)
India · Delayed Price · Currency is INR 1,115.00
+7.95 (0.72%)
At close: Jan 22, 2026
Bharat Parenterals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,055.60 | 1,120.00 | 1,055.60 | 1,081.10 | 1,081.10 | -3.04% | 364 |
| Jan 22, 2026 | 1,107.05 | 1,174.00 | 1,106.95 | 1,115.00 | 1,115.00 | 0.72% | 275 |
| Jan 21, 2026 | 1,118.80 | 1,118.80 | 1,050.00 | 1,107.05 | 1,107.05 | -1.05% | 827 |
| Jan 20, 2026 | 1,167.00 | 1,167.00 | 1,102.50 | 1,118.80 | 1,118.80 | -4.16% | 429 |
| Jan 19, 2026 | 1,176.00 | 1,239.40 | 1,144.20 | 1,167.35 | 1,167.35 | -2.85% | 293 |
| Jan 16, 2026 | 1,132.00 | 1,225.00 | 1,120.00 | 1,201.55 | 1,201.55 | -0.31% | 33,052 |
| Jan 14, 2026 | 1,185.00 | 1,220.00 | 1,126.25 | 1,205.25 | 1,205.25 | 2.28% | 1,201 |
| Jan 13, 2026 | 1,159.95 | 1,189.90 | 1,159.95 | 1,178.40 | 1,178.40 | 1.59% | 161 |
| Jan 12, 2026 | 1,205.00 | 1,205.00 | 1,135.50 | 1,160.00 | 1,160.00 | -3.73% | 318 |
| Jan 9, 2026 | 1,175.05 | 1,205.00 | 1,175.05 | 1,205.00 | 1,205.00 | - | 232 |
| Jan 8, 2026 | 1,175.00 | 1,205.00 | 1,175.00 | 1,205.00 | 1,205.00 | 1.52% | 160 |
| Jan 7, 2026 | 1,199.00 | 1,224.50 | 1,171.00 | 1,187.00 | 1,187.00 | -1.00% | 468 |
| Jan 6, 2026 | 1,188.00 | 1,224.90 | 1,170.00 | 1,199.00 | 1,199.00 | 0.96% | 265 |
| Jan 5, 2026 | 1,230.00 | 1,230.00 | 1,184.00 | 1,187.55 | 1,187.55 | -3.78% | 289 |
| Jan 2, 2026 | 1,203.40 | 1,272.00 | 1,203.40 | 1,234.20 | 1,234.20 | 2.00% | 1,880 |
| Jan 1, 2026 | 1,211.05 | 1,250.00 | 1,209.45 | 1,210.00 | 1,210.00 | 0.05% | 1,052 |
| Dec 31, 2025 | 1,215.00 | 1,240.00 | 1,209.00 | 1,209.45 | 1,209.45 | 0.05% | 368 |
| Dec 30, 2025 | 1,272.00 | 1,272.00 | 1,156.00 | 1,208.90 | 1,208.90 | 0.15% | 624 |
| Dec 29, 2025 | 1,262.15 | 1,262.15 | 1,176.00 | 1,207.05 | 1,207.05 | -4.82% | 1,204 |
| Dec 26, 2025 | 1,249.00 | 1,275.00 | 1,200.00 | 1,268.15 | 1,268.15 | 3.77% | 544 |
| Dec 24, 2025 | 1,217.95 | 1,272.20 | 1,217.95 | 1,222.05 | 1,222.05 | 0.34% | 723 |
| Dec 23, 2025 | 1,224.00 | 1,224.00 | 1,200.00 | 1,217.95 | 1,217.95 | - | 133 |
| Dec 22, 2025 | 1,180.00 | 1,223.70 | 1,180.00 | 1,217.90 | 1,217.90 | 3.56% | 120 |
| Dec 19, 2025 | 1,200.00 | 1,232.95 | 1,151.50 | 1,176.00 | 1,176.00 | -2.77% | 588 |
| Dec 18, 2025 | 1,184.00 | 1,239.90 | 1,184.00 | 1,209.50 | 1,209.50 | 2.07% | 833 |
| Dec 17, 2025 | 1,125.00 | 1,199.00 | 1,125.00 | 1,184.95 | 1,184.95 | 3.50% | 1,433 |
| Dec 16, 2025 | 1,118.00 | 1,149.45 | 1,100.00 | 1,144.90 | 1,144.90 | 2.42% | 291 |
| Dec 15, 2025 | 1,051.05 | 1,129.95 | 1,051.05 | 1,117.90 | 1,117.90 | -0.97% | 181 |
| Dec 12, 2025 | 1,098.65 | 1,129.95 | 1,097.95 | 1,128.80 | 1,128.80 | 6.39% | 630 |
| Dec 11, 2025 | 1,100.00 | 1,109.90 | 1,050.00 | 1,061.00 | 1,061.00 | -3.54% | 962 |
| Dec 10, 2025 | 1,125.00 | 1,142.80 | 1,080.20 | 1,099.95 | 1,099.95 | -0.10% | 212 |
| Dec 9, 2025 | 1,083.70 | 1,165.95 | 1,083.70 | 1,101.10 | 1,101.10 | 1.10% | 463 |
| Dec 8, 2025 | 1,070.00 | 1,142.00 | 1,050.00 | 1,089.10 | 1,089.10 | -0.53% | 810 |
| Dec 5, 2025 | 1,155.00 | 1,160.00 | 1,080.20 | 1,094.90 | 1,094.90 | -5.77% | 988 |
| Dec 4, 2025 | 1,185.00 | 1,200.00 | 1,141.25 | 1,162.00 | 1,162.00 | -1.48% | 773 |
| Dec 3, 2025 | 1,159.90 | 1,199.70 | 1,125.00 | 1,179.45 | 1,179.45 | 1.36% | 718 |
| Dec 2, 2025 | 1,188.85 | 1,188.90 | 1,126.90 | 1,163.60 | 1,163.60 | 0.80% | 174 |
| Dec 1, 2025 | 1,200.00 | 1,200.00 | 1,140.00 | 1,154.40 | 1,154.40 | 0.30% | 1,196 |
| Nov 28, 2025 | 1,100.00 | 1,216.50 | 1,081.25 | 1,150.95 | 1,150.95 | 4.07% | 2,275 |
| Nov 27, 2025 | 1,106.95 | 1,122.95 | 1,076.30 | 1,105.95 | 1,105.95 | -0.09% | 123 |
| Nov 26, 2025 | 1,095.00 | 1,124.00 | 1,078.25 | 1,106.95 | 1,106.95 | 1.26% | 182 |
| Nov 25, 2025 | 1,095.90 | 1,095.95 | 1,021.00 | 1,093.20 | 1,093.20 | 3.21% | 1,217 |
| Nov 24, 2025 | 1,124.85 | 1,124.85 | 1,057.00 | 1,059.20 | 1,059.20 | -4.00% | 1,085 |
| Nov 21, 2025 | 1,110.45 | 1,137.50 | 1,096.00 | 1,103.35 | 1,103.35 | -1.13% | 82 |
| Nov 20, 2025 | 1,120.00 | 1,133.00 | 1,114.60 | 1,116.00 | 1,116.00 | 0.43% | 4,933 |
| Nov 19, 2025 | 1,144.65 | 1,144.65 | 1,106.25 | 1,111.25 | 1,111.25 | -1.31% | 777 |
| Nov 18, 2025 | 1,125.60 | 1,149.50 | 1,110.10 | 1,125.95 | 1,125.95 | 0.03% | 571 |
| Nov 17, 2025 | 1,127.90 | 1,143.85 | 1,105.50 | 1,125.60 | 1,125.60 | 0.59% | 514 |
| Nov 14, 2025 | 1,124.75 | 1,148.50 | 1,105.00 | 1,118.95 | 1,118.95 | -0.52% | 651 |
| Nov 13, 2025 | 1,053.00 | 1,127.50 | 1,053.00 | 1,124.75 | 1,124.75 | 1.06% | 2,015 |