Bharat Parenterals Limited (BOM:541096)
India · Delayed Price · Currency is INR 1,124.85
+34.80 (3.19%)
At close: Mar 4, 2026
Bharat Parenterals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,127.00 | 1,127.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.32% | 16 |
| Mar 4, 2026 | 1,180.00 | 1,180.00 | 1,012.40 | 1,124.85 | 1,124.85 | 3.19% | 1,541 |
| Mar 2, 2026 | 1,142.50 | 1,142.50 | 1,075.05 | 1,090.05 | 1,090.05 | -4.59% | 500 |
| Feb 27, 2026 | 1,090.00 | 1,158.95 | 1,090.00 | 1,142.50 | 1,142.50 | 3.67% | 175 |
| Feb 26, 2026 | 1,118.80 | 1,118.80 | 1,090.05 | 1,102.05 | 1,102.05 | -1.59% | 23 |
| Feb 25, 2026 | 1,099.75 | 1,119.80 | 1,057.20 | 1,119.80 | 1,119.80 | 2.26% | 136 |
| Feb 24, 2026 | 1,095.50 | 1,145.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.60% | 2,112 |
| Feb 23, 2026 | 1,226.90 | 1,226.90 | 1,018.60 | 1,112.80 | 1,112.80 | 1.11% | 76 |
| Feb 20, 2026 | 1,119.90 | 1,129.50 | 1,100.50 | 1,100.55 | 1,100.55 | 1.18% | 580 |
| Feb 19, 2026 | 1,127.55 | 1,140.00 | 1,066.05 | 1,087.75 | 1,087.75 | -0.11% | 343 |
| Feb 18, 2026 | 1,059.50 | 1,092.75 | 1,000.00 | 1,089.00 | 1,089.00 | 3.29% | 138 |
| Feb 17, 2026 | 1,089.00 | 1,090.00 | 1,029.00 | 1,054.30 | 1,054.30 | -0.68% | 1,033 |
| Feb 16, 2026 | 999.00 | 1,063.00 | 999.00 | 1,061.50 | 1,061.50 | 1.64% | 328 |
| Feb 13, 2026 | 1,025.00 | 1,045.00 | 1,010.05 | 1,044.40 | 1,044.40 | 1.76% | 447 |
| Feb 12, 2026 | 1,040.90 | 1,047.90 | 1,025.05 | 1,026.30 | 1,026.30 | -1.40% | 138 |
| Feb 11, 2026 | 1,044.75 | 1,049.90 | 1,020.05 | 1,040.90 | 1,040.90 | -0.86% | 71 |
| Feb 10, 2026 | 1,061.00 | 1,061.00 | 1,010.25 | 1,049.95 | 1,049.95 | 0.35% | 358 |
| Feb 9, 2026 | 975.00 | 1,055.00 | 975.00 | 1,046.30 | 1,046.30 | 7.25% | 2,122 |
| Feb 6, 2026 | 947.30 | 980.00 | 947.00 | 975.55 | 975.55 | 2.91% | 1,186 |
| Feb 5, 2026 | 935.00 | 950.00 | 901.55 | 947.95 | 947.95 | 1.30% | 431 |
| Feb 4, 2026 | 911.00 | 939.45 | 911.00 | 935.80 | 935.80 | 1.08% | 211 |
| Feb 3, 2026 | 959.00 | 959.00 | 911.00 | 925.80 | 925.80 | 3.96% | 627 |
| Feb 2, 2026 | 900.00 | 962.00 | 885.65 | 890.50 | 890.50 | -1.44% | 1,396 |
| Feb 1, 2026 | 952.35 | 958.00 | 890.20 | 903.55 | 903.55 | -3.22% | 914 |
| Jan 30, 2026 | 1,100.25 | 1,100.25 | 926.50 | 933.65 | 933.65 | -14.82% | 13,553 |
| Jan 29, 2026 | 1,089.50 | 1,175.00 | 1,075.05 | 1,096.10 | 1,096.10 | 0.76% | 100 |
| Jan 28, 2026 | 1,130.00 | 1,130.00 | 1,076.00 | 1,087.80 | 1,087.80 | 1.10% | 2,306 |
| Jan 27, 2026 | 1,080.00 | 1,080.75 | 1,050.00 | 1,076.00 | 1,076.00 | -0.47% | 1,218 |
| 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 |