Bharat Parenterals Limited (BOM:541096)
India · Delayed Price · Currency is INR 1,180.80
-39.60 (-3.24%)
At close: Apr 16, 2026
Bharat Parenterals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,200.25 | 1,270.00 | 1,131.15 | 1,180.80 | 1,180.80 | -3.24% | 5,606 |
| Apr 15, 2026 | 1,234.75 | 1,278.00 | 1,163.00 | 1,220.40 | 1,220.40 | -1.16% | 2,972 |
| Apr 13, 2026 | 1,165.95 | 1,250.00 | 1,159.95 | 1,234.70 | 1,234.70 | 0.28% | 1,426 |
| Apr 10, 2026 | 1,218.95 | 1,250.00 | 1,160.85 | 1,231.25 | 1,231.25 | 3.38% | 889 |
| Apr 9, 2026 | 1,200.00 | 1,200.00 | 1,149.95 | 1,190.95 | 1,190.95 | 1.28% | 1,488 |
| Apr 8, 2026 | 1,101.00 | 1,199.90 | 1,101.00 | 1,175.95 | 1,175.95 | 6.97% | 810 |
| Apr 7, 2026 | 1,086.00 | 1,120.00 | 1,052.05 | 1,099.35 | 1,099.35 | 3.98% | 1,761 |
| Apr 6, 2026 | 1,047.00 | 1,070.00 | 1,036.00 | 1,057.30 | 1,057.30 | 0.98% | 334 |
| Apr 2, 2026 | 1,065.90 | 1,087.95 | 966.80 | 1,047.00 | 1,047.00 | 0.19% | 204 |
| Apr 1, 2026 | 901.50 | 1,079.85 | 901.50 | 1,045.00 | 1,045.00 | 16.08% | 1,271 |
| Mar 30, 2026 | 880.25 | 1,127.00 | 880.25 | 900.25 | 900.25 | -4.21% | 5,919 |
| Mar 27, 2026 | 1,000.00 | 1,051.95 | 915.15 | 939.85 | 939.85 | -5.25% | 3,533 |
| Mar 25, 2026 | 995.00 | 1,050.00 | 980.55 | 991.90 | 991.90 | -0.04% | 3,329 |
| Mar 24, 2026 | 1,065.00 | 1,065.00 | 992.00 | 992.30 | 992.30 | 2.49% | 2,040 |
| Mar 23, 2026 | 972.30 | 1,016.90 | 942.80 | 968.20 | 968.20 | -3.92% | 2,811 |
| Mar 20, 2026 | 1,025.05 | 1,025.05 | 1,004.15 | 1,007.75 | 1,007.75 | 0.44% | 16,869 |
| Mar 19, 2026 | 1,013.00 | 1,040.00 | 1,000.05 | 1,003.35 | 1,003.35 | -0.76% | 19,070 |
| Mar 18, 2026 | 1,010.00 | 1,024.50 | 969.20 | 1,011.00 | 1,011.00 | -0.15% | 2,271 |
| Mar 17, 2026 | 1,004.95 | 1,044.00 | 989.50 | 1,012.55 | 1,012.55 | -0.19% | 1,142 |
| Mar 16, 2026 | 1,085.00 | 1,085.00 | 973.00 | 1,014.45 | 1,014.45 | -6.72% | 758 |
| Mar 13, 2026 | 1,089.90 | 1,089.90 | 1,087.55 | 1,087.55 | 1,087.55 | -0.50% | 5 |
| Mar 12, 2026 | 1,109.95 | 1,109.95 | 1,082.05 | 1,093.05 | 1,093.05 | -1.99% | 14 |
| Mar 11, 2026 | 1,073.90 | 1,129.50 | 1,073.90 | 1,115.20 | 1,115.20 | 7.32% | 220 |
| Mar 10, 2026 | 1,050.50 | 1,087.80 | 1,031.00 | 1,039.15 | 1,039.15 | -1.77% | 1,066 |
| Mar 9, 2026 | 1,066.10 | 1,089.00 | 1,050.00 | 1,057.85 | 1,057.85 | -0.77% | 449 |
| Mar 6, 2026 | 1,064.10 | 1,098.95 | 1,064.10 | 1,066.10 | 1,066.10 | -3.95% | 478 |
| 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 |