Bharat Parenterals Limited (BOM:541096)
India · Delayed Price · Currency is INR 1,315.60
-33.85 (-2.51%)
At close: Aug 17, 2026
Bharat Parenterals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1,349.45 | 1,360.00 | 1,275.50 | 1,315.60 | 1,315.60 | -2.51% | 11,353 |
| Aug 14, 2026 | 1,361.05 | 1,419.00 | 1,333.50 | 1,349.45 | 1,349.45 | -0.82% | 6,232 |
| Aug 13, 2026 | 1,376.10 | 1,376.10 | 1,351.00 | 1,360.60 | 1,360.60 | -1.73% | 1,194 |
| Aug 12, 2026 | 1,466.95 | 1,466.95 | 1,380.00 | 1,384.60 | 1,384.60 | -0.53% | 224 |
| Aug 11, 2026 | 1,351.10 | 1,420.00 | 1,351.10 | 1,392.00 | 1,392.00 | 0.87% | 2,121 |
| Aug 10, 2026 | 1,375.00 | 1,422.00 | 1,350.50 | 1,380.00 | 1,380.00 | 0.36% | 818 |
| Aug 7, 2026 | 1,419.35 | 1,419.35 | 1,375.00 | 1,375.00 | 1,375.00 | -3.12% | 163 |
| Aug 6, 2026 | 1,460.85 | 1,460.85 | 1,380.00 | 1,419.35 | 1,419.35 | -2.84% | 5,128 |
| Aug 5, 2026 | 1,441.70 | 1,468.00 | 1,430.00 | 1,460.80 | 1,460.80 | 1.32% | 436 |
| Aug 4, 2026 | 1,464.70 | 1,496.95 | 1,412.25 | 1,441.70 | 1,441.70 | -1.57% | 336 |
| Aug 3, 2026 | 1,469.95 | 1,469.95 | 1,407.60 | 1,464.70 | 1,464.70 | -0.36% | 82 |
| Jul 31, 2026 | 1,485.00 | 1,486.10 | 1,466.95 | 1,469.95 | 1,469.95 | -0.71% | 276 |
| Jul 30, 2026 | 1,475.00 | 1,510.00 | 1,451.30 | 1,480.40 | 1,480.40 | -0.96% | 203 |
| Jul 29, 2026 | 1,488.95 | 1,509.50 | 1,461.10 | 1,494.75 | 1,494.75 | -1.24% | 206 |
| Jul 28, 2026 | 1,518.95 | 1,522.05 | 1,490.00 | 1,513.50 | 1,513.50 | -1.09% | 697 |
| Jul 27, 2026 | 1,559.90 | 1,559.90 | 1,456.05 | 1,530.20 | 1,530.20 | 6.53% | 3,048 |
| Jul 24, 2026 | 1,509.95 | 1,509.95 | 1,426.00 | 1,436.40 | 1,436.40 | -4.74% | 828 |
| Jul 23, 2026 | 1,480.40 | 1,530.00 | 1,468.35 | 1,507.90 | 1,507.90 | 1.85% | 1,374 |
| Jul 22, 2026 | 1,500.00 | 1,509.50 | 1,459.95 | 1,480.45 | 1,480.45 | -0.34% | 1,985 |
| Jul 21, 2026 | 1,418.05 | 1,515.00 | 1,418.05 | 1,485.50 | 1,485.50 | 4.88% | 3,237 |
| Jul 20, 2026 | 1,400.00 | 1,438.85 | 1,400.00 | 1,416.40 | 1,416.40 | 1.67% | 1,248 |
| Jul 17, 2026 | 1,365.00 | 1,404.00 | 1,365.00 | 1,393.15 | 1,393.15 | 2.63% | 828 |
| Jul 16, 2026 | 1,366.05 | 1,392.90 | 1,330.00 | 1,357.45 | 1,357.45 | 0.21% | 508 |
| Jul 15, 2026 | 1,380.00 | 1,390.00 | 1,350.00 | 1,354.55 | 1,354.55 | -1.77% | 633 |
| Jul 14, 2026 | 1,424.25 | 1,424.25 | 1,356.10 | 1,379.00 | 1,379.00 | -2.70% | 277 |
| Jul 13, 2026 | 1,410.35 | 1,425.00 | 1,385.55 | 1,417.20 | 1,417.20 | 0.49% | 635 |
| Jul 10, 2026 | 1,448.95 | 1,448.95 | 1,400.00 | 1,410.35 | 1,410.35 | -0.02% | 1,130 |
| Jul 9, 2026 | 1,386.45 | 1,450.00 | 1,332.20 | 1,410.65 | 1,410.65 | 6.03% | 3,773 |
| Jul 8, 2026 | 1,352.00 | 1,386.75 | 1,329.25 | 1,330.40 | 1,330.40 | -4.19% | 435 |
| Jul 7, 2026 | 1,390.95 | 1,391.00 | 1,351.00 | 1,388.55 | 1,388.55 | -0.80% | 252 |
| Jul 6, 2026 | 1,384.95 | 1,399.80 | 1,373.05 | 1,399.80 | 1,399.80 | 1.09% | 829 |
| Jul 3, 2026 | 1,353.00 | 1,419.35 | 1,353.00 | 1,384.65 | 1,384.65 | -0.95% | 362 |
| Jul 2, 2026 | 1,390.00 | 1,400.00 | 1,357.00 | 1,398.00 | 1,398.00 | 1.14% | 764 |
| Jul 1, 2026 | 1,401.15 | 1,402.00 | 1,370.65 | 1,382.30 | 1,382.30 | -1.26% | 359 |
| Jun 30, 2026 | 1,393.00 | 1,420.00 | 1,353.35 | 1,400.00 | 1,400.00 | 1.27% | 4,561 |
| Jun 29, 2026 | 1,306.05 | 1,400.00 | 1,306.05 | 1,382.50 | 1,382.50 | 2.40% | 7,882 |
| Jun 25, 2026 | 1,330.00 | 1,375.00 | 1,325.70 | 1,350.05 | 1,350.05 | 1.84% | 1,180 |
| Jun 24, 2026 | 1,326.05 | 1,352.00 | 1,325.00 | 1,325.70 | 1,325.70 | -2.01% | 871 |
| Jun 23, 2026 | 1,315.25 | 1,374.90 | 1,313.25 | 1,352.95 | 1,352.95 | 1.03% | 2,959 |
| Jun 22, 2026 | 1,327.75 | 1,399.10 | 1,305.00 | 1,339.10 | 1,339.10 | 0.85% | 2,995 |
| Jun 19, 2026 | 1,311.25 | 1,346.95 | 1,305.40 | 1,327.75 | 1,327.75 | 1.25% | 97 |
| Jun 18, 2026 | 1,379.45 | 1,379.45 | 1,300.05 | 1,311.30 | 1,311.30 | -0.72% | 775 |
| Jun 17, 2026 | 1,300.00 | 1,350.00 | 1,299.95 | 1,320.85 | 1,320.85 | 1.60% | 2,202 |
| Jun 16, 2026 | 1,301.00 | 1,325.00 | 1,300.00 | 1,300.10 | 1,300.10 | -1.72% | 1,441 |
| Jun 15, 2026 | 1,397.95 | 1,397.95 | 1,300.00 | 1,322.80 | 1,322.80 | -0.68% | 2,626 |
| Jun 12, 2026 | 1,321.05 | 1,348.00 | 1,321.00 | 1,331.85 | 1,331.85 | 0.58% | 103 |
| Jun 11, 2026 | 1,339.60 | 1,345.00 | 1,300.00 | 1,324.20 | 1,324.20 | -1.15% | 821 |
| Jun 10, 2026 | 1,313.50 | 1,383.85 | 1,313.50 | 1,339.60 | 1,339.60 | 1.08% | 27 |
| Jun 9, 2026 | 1,369.80 | 1,369.80 | 1,295.00 | 1,325.25 | 1,325.25 | -3.25% | 11,406 |
| Jun 8, 2026 | 1,361.20 | 1,381.20 | 1,360.00 | 1,369.80 | 1,369.80 | 0.63% | 476 |