Bharat Parenterals Limited (BOM:541096)
India · Delayed Price · Currency is INR 1,853.70
+31.40 (1.72%)
At close: Nov 6, 2026
Bharat Parenterals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,837.00 | 1,922.30 | 1,801.00 | 1,853.70 | 1,853.70 | 1.72% | 915 |
| Nov 5, 2026 | 1,836.55 | 1,868.55 | 1,800.30 | 1,822.30 | 1,822.30 | 1.16% | 1,739 |
| Nov 4, 2026 | 1,899.00 | 1,910.90 | 1,786.85 | 1,801.35 | 1,801.35 | -5.74% | 2,108 |
| Nov 3, 2026 | 1,985.75 | 1,985.75 | 1,900.00 | 1,911.10 | 1,911.10 | -0.47% | 334 |
| Nov 2, 2026 | 2,028.05 | 2,059.70 | 1,869.10 | 1,920.15 | 1,920.15 | -5.25% | 1,057 |
| Oct 30, 2026 | 2,264.00 | 2,292.15 | 1,971.00 | 2,026.65 | 2,026.65 | 6.10% | 14,223 |
| Oct 29, 2026 | 1,944.00 | 1,944.00 | 1,871.00 | 1,910.15 | 1,910.15 | -0.45% | 584 |
| Oct 28, 2026 | 1,880.00 | 1,933.55 | 1,880.00 | 1,918.70 | 1,918.70 | 1.83% | 236 |
| Oct 27, 2026 | 1,790.05 | 1,899.00 | 1,790.00 | 1,884.30 | 1,884.30 | 4.74% | 1,676 |
| Oct 26, 2026 | 1,690.70 | 1,888.00 | 1,690.55 | 1,799.00 | 1,799.00 | 8.19% | 543 |
| Oct 23, 2026 | 1,787.00 | 1,787.00 | 1,647.95 | 1,662.75 | 1,662.75 | -7.06% | 499 |
| Oct 22, 2026 | 1,775.40 | 1,805.30 | 1,749.05 | 1,789.00 | 1,789.00 | 3.39% | 382 |
| Oct 21, 2026 | 1,750.00 | 1,907.10 | 1,730.00 | 1,730.30 | 1,730.30 | 0.08% | 830 |
| Oct 19, 2026 | 1,757.85 | 1,784.50 | 1,725.65 | 1,728.90 | 1,728.90 | -4.13% | 310 |
| Oct 16, 2026 | 1,827.90 | 1,830.00 | 1,800.60 | 1,803.40 | 1,803.40 | -3.15% | 253 |
| Oct 15, 2026 | 1,900.00 | 1,929.85 | 1,852.70 | 1,862.05 | 1,862.05 | -2.00% | 264 |
| Oct 14, 2026 | 1,885.00 | 1,936.25 | 1,840.30 | 1,900.00 | 1,900.00 | 0.37% | 650 |
| Oct 13, 2026 | 1,890.00 | 1,895.25 | 1,890.00 | 1,893.05 | 1,893.05 | -0.06% | 96 |
| Oct 12, 2026 | 1,855.05 | 1,914.05 | 1,855.05 | 1,894.25 | 1,894.25 | 1.72% | 67 |
| Oct 9, 2026 | 1,904.60 | 1,942.40 | 1,847.00 | 1,862.25 | 1,862.25 | -2.22% | 1,239 |
| Oct 8, 2026 | 1,831.05 | 1,929.20 | 1,814.70 | 1,904.60 | 1,904.60 | 1.48% | 2,196 |
| Oct 7, 2026 | 1,902.30 | 1,919.00 | 1,834.25 | 1,876.85 | 1,876.85 | 1.87% | 2,217 |
| Oct 6, 2026 | 1,727.90 | 1,901.10 | 1,727.00 | 1,842.35 | 1,842.35 | 6.66% | 2,284 |
| Oct 5, 2026 | 1,751.80 | 1,780.00 | 1,676.10 | 1,727.30 | 1,727.30 | 0.58% | 1,168 |
| Oct 1, 2026 | 1,793.60 | 1,844.95 | 1,653.00 | 1,717.40 | 1,717.40 | -4.25% | 2,737 |
| Sep 30, 2026 | 1,960.00 | 1,960.00 | 1,766.00 | 1,793.60 | 1,793.60 | -7.12% | 3,826 |
| Sep 29, 2026 | 2,157.10 | 2,214.00 | 1,856.00 | 1,931.05 | 1,931.05 | -9.66% | 7,734 |
| Sep 28, 2026 | 2,050.00 | 2,274.10 | 2,008.00 | 2,137.45 | 2,137.45 | 12.79% | 19,051 |
| Sep 25, 2026 | 1,600.00 | 1,895.10 | 1,590.05 | 1,895.10 | 1,895.10 | 20.00% | 10,796 |
| Sep 24, 2026 | 1,560.05 | 1,590.00 | 1,558.30 | 1,579.25 | 1,579.25 | 2.75% | 500 |
| Sep 23, 2026 | 1,646.95 | 1,646.95 | 1,500.00 | 1,536.95 | 1,536.95 | 1.45% | 1,300 |
| Sep 22, 2026 | 1,544.80 | 1,555.00 | 1,480.00 | 1,515.05 | 1,515.05 | -1.94% | 735 |
| Sep 21, 2026 | 1,538.00 | 1,583.25 | 1,538.00 | 1,545.00 | 1,545.00 | 2.72% | 42 |
| Sep 18, 2026 | 1,554.00 | 1,554.00 | 1,450.00 | 1,504.15 | 1,504.15 | -2.77% | 205 |
| Sep 17, 2026 | 1,517.05 | 1,546.95 | 1,517.05 | 1,546.95 | 1,546.95 | 1.97% | 13 |
| Sep 16, 2026 | 1,500.10 | 1,565.00 | 1,473.05 | 1,517.05 | 1,517.05 | -1.92% | 137 |
| Sep 15, 2026 | 1,612.95 | 1,612.95 | 1,532.20 | 1,546.70 | 1,546.70 | 2.00% | 222 |
| Sep 11, 2026 | 1,508.60 | 1,530.00 | 1,457.55 | 1,516.35 | 1,516.35 | -2.14% | 821 |
| Sep 10, 2026 | 1,547.50 | 1,646.40 | 1,527.85 | 1,550.55 | 1,549.55 | 1.20% | 38 |
| Sep 9, 2026 | 1,567.15 | 1,575.00 | 1,532.05 | 1,532.20 | 1,531.21 | -2.72% | 306 |
| Sep 8, 2026 | 1,580.00 | 1,587.15 | 1,560.00 | 1,575.00 | 1,573.98 | 2.44% | 81 |
| Sep 7, 2026 | 1,476.05 | 1,577.75 | 1,476.05 | 1,537.55 | 1,536.56 | 0.63% | 100 |
| Sep 4, 2026 | 1,559.95 | 1,559.95 | 1,480.00 | 1,527.95 | 1,526.96 | -0.46% | 247 |
| Sep 3, 2026 | 1,550.00 | 1,550.00 | 1,500.00 | 1,534.95 | 1,533.96 | -1.05% | 139 |
| Sep 2, 2026 | 1,526.90 | 1,589.95 | 1,500.00 | 1,551.25 | 1,550.25 | 1.89% | 270 |
| Sep 1, 2026 | 1,560.00 | 1,590.00 | 1,505.00 | 1,522.45 | 1,521.47 | -0.75% | 2,219 |
| Aug 31, 2026 | 1,563.05 | 1,563.05 | 1,500.50 | 1,533.95 | 1,532.96 | -0.31% | 96 |
| Aug 28, 2026 | 1,544.00 | 1,560.00 | 1,525.00 | 1,538.65 | 1,537.66 | 1.51% | 223 |
| Aug 27, 2026 | 1,593.95 | 1,593.95 | 1,470.00 | 1,515.75 | 1,514.77 | -2.04% | 694 |
| Aug 26, 2026 | 1,455.25 | 1,590.00 | 1,450.00 | 1,547.35 | 1,546.35 | 4.52% | 9,707 |