Bharat Parenterals Limited (BOM:541096)
India · Delayed Price · Currency is INR 1,313.50
-21.65 (-1.62%)
At close: May 26, 2026
Bharat Parenterals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,282.05 | 1,374.30 | 1,282.05 | 1,313.50 | 1,313.50 | -1.62% | 570 |
| May 25, 2026 | 1,308.00 | 1,394.80 | 1,308.00 | 1,335.15 | 1,335.15 | -3.53% | 521 |
| May 22, 2026 | 1,320.90 | 1,396.80 | 1,290.25 | 1,383.95 | 1,383.95 | 4.77% | 2,945 |
| May 21, 2026 | 1,186.00 | 1,350.00 | 1,186.00 | 1,320.90 | 1,320.90 | 5.20% | 3,414 |
| May 20, 2026 | 1,205.25 | 1,270.00 | 1,205.25 | 1,255.55 | 1,255.55 | 0.59% | 1,328 |
| May 19, 2026 | 1,271.00 | 1,271.00 | 1,202.85 | 1,248.15 | 1,248.15 | -1.45% | 4,822 |
| May 18, 2026 | 1,269.00 | 1,269.00 | 1,202.00 | 1,266.55 | 1,266.55 | 1.16% | 4,175 |
| May 15, 2026 | 1,273.95 | 1,273.95 | 1,213.25 | 1,252.05 | 1,252.05 | 3.06% | 2,620 |
| May 14, 2026 | 1,248.00 | 1,250.00 | 1,212.50 | 1,214.90 | 1,214.90 | -2.03% | 146 |
| May 13, 2026 | 1,240.80 | 1,240.80 | 1,240.05 | 1,240.10 | 1,240.10 | - | 23 |
| May 12, 2026 | 1,262.00 | 1,267.80 | 1,240.10 | 1,240.10 | 1,240.10 | -0.50% | 512 |
| May 11, 2026 | 1,277.85 | 1,277.85 | 1,197.00 | 1,246.35 | 1,246.35 | 2.78% | 1,406 |
| May 8, 2026 | 1,240.45 | 1,240.45 | 1,210.00 | 1,212.65 | 1,212.65 | 0.15% | 131 |
| May 7, 2026 | 1,284.95 | 1,284.95 | 1,199.00 | 1,210.85 | 1,210.85 | -5.77% | 949 |
| May 6, 2026 | 1,290.00 | 1,294.20 | 1,262.00 | 1,285.00 | 1,285.00 | 2.86% | 993 |
| May 5, 2026 | 1,259.00 | 1,259.00 | 1,206.65 | 1,249.25 | 1,249.25 | -0.81% | 125 |
| May 4, 2026 | 1,180.60 | 1,270.50 | 1,180.60 | 1,259.45 | 1,259.45 | 4.20% | 350 |
| Apr 30, 2026 | 1,185.40 | 1,215.00 | 1,150.50 | 1,208.65 | 1,208.65 | 1.96% | 64 |
| Apr 29, 2026 | 1,206.75 | 1,206.75 | 1,185.25 | 1,185.40 | 1,185.40 | -1.67% | 311 |
| Apr 28, 2026 | 1,170.25 | 1,239.00 | 1,170.25 | 1,205.50 | 1,205.50 | -1.78% | 214 |
| Apr 27, 2026 | 1,248.95 | 1,275.00 | 1,225.05 | 1,227.30 | 1,227.30 | 1.60% | 258 |
| Apr 24, 2026 | 1,234.35 | 1,234.35 | 1,207.00 | 1,208.00 | 1,208.00 | -1.64% | 40 |
| Apr 23, 2026 | 1,258.95 | 1,265.00 | 1,200.10 | 1,228.20 | 1,228.20 | -2.62% | 2,201 |
| Apr 22, 2026 | 1,213.00 | 1,264.70 | 1,201.50 | 1,261.20 | 1,261.20 | 3.97% | 1,460 |
| Apr 21, 2026 | 1,185.30 | 1,248.00 | 1,185.30 | 1,213.00 | 1,213.00 | 2.30% | 2,520 |
| Apr 20, 2026 | 1,188.00 | 1,200.00 | 1,151.00 | 1,185.70 | 1,185.70 | -2.26% | 202 |
| Apr 17, 2026 | 1,193.05 | 1,260.00 | 1,125.00 | 1,213.10 | 1,213.10 | 2.74% | 1,620 |
| 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 |