Bharat Parenterals Limited (BOM:541096)
India · Delayed Price · Currency is INR 1,895.10
+315.85 (20.00%)
At close: Sep 25, 2026
Bharat Parenterals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1,452.65 | 1,485.00 | 1,440.25 | 1,480.45 | 1,479.50 | 0.81% | 987 |
| Aug 24, 2026 | 1,489.95 | 1,494.00 | 1,415.20 | 1,468.60 | 1,467.65 | 6.20% | 1,200 |
| Aug 21, 2026 | 1,339.00 | 1,420.00 | 1,339.00 | 1,382.90 | 1,382.01 | 3.28% | 1,335 |
| Aug 20, 2026 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,338.14 | 6.14% | 6 |
| Aug 19, 2026 | 1,269.00 | 1,305.05 | 1,249.95 | 1,261.55 | 1,260.74 | -2.00% | 388 |
| Aug 18, 2026 | 1,337.95 | 1,337.95 | 1,271.20 | 1,287.25 | 1,286.42 | -2.15% | 660 |
| Aug 17, 2026 | 1,349.45 | 1,360.00 | 1,275.50 | 1,315.60 | 1,314.75 | -2.51% | 11,353 |
| Aug 14, 2026 | 1,361.05 | 1,419.00 | 1,333.50 | 1,349.45 | 1,348.58 | -0.82% | 6,232 |
| Aug 13, 2026 | 1,376.10 | 1,376.10 | 1,351.00 | 1,360.60 | 1,359.72 | -1.73% | 1,194 |
| Aug 12, 2026 | 1,466.95 | 1,466.95 | 1,380.00 | 1,384.60 | 1,383.71 | -0.53% | 224 |
| Aug 11, 2026 | 1,351.10 | 1,420.00 | 1,351.10 | 1,392.00 | 1,391.10 | 0.87% | 2,121 |
| Aug 10, 2026 | 1,375.00 | 1,422.00 | 1,350.50 | 1,380.00 | 1,379.11 | 0.36% | 818 |
| Aug 7, 2026 | 1,419.35 | 1,419.35 | 1,375.00 | 1,375.00 | 1,374.11 | -3.12% | 163 |
| Aug 6, 2026 | 1,460.85 | 1,460.85 | 1,380.00 | 1,419.35 | 1,418.43 | -2.84% | 5,128 |
| Aug 5, 2026 | 1,441.70 | 1,468.00 | 1,430.00 | 1,460.80 | 1,459.86 | 1.32% | 436 |
| Aug 4, 2026 | 1,464.70 | 1,496.95 | 1,412.25 | 1,441.70 | 1,440.77 | -1.57% | 336 |
| Aug 3, 2026 | 1,469.95 | 1,469.95 | 1,407.60 | 1,464.70 | 1,463.76 | -0.36% | 82 |
| Jul 31, 2026 | 1,485.00 | 1,486.10 | 1,466.95 | 1,469.95 | 1,469.00 | -0.71% | 276 |
| Jul 30, 2026 | 1,475.00 | 1,510.00 | 1,451.30 | 1,480.40 | 1,479.45 | -0.96% | 203 |
| Jul 29, 2026 | 1,488.95 | 1,509.50 | 1,461.10 | 1,494.75 | 1,493.79 | -1.24% | 206 |
| Jul 28, 2026 | 1,518.95 | 1,522.05 | 1,490.00 | 1,513.50 | 1,512.52 | -1.09% | 697 |
| Jul 27, 2026 | 1,559.90 | 1,559.90 | 1,456.05 | 1,530.20 | 1,529.21 | 6.53% | 3,048 |
| Jul 24, 2026 | 1,509.95 | 1,509.95 | 1,426.00 | 1,436.40 | 1,435.47 | -4.74% | 828 |
| Jul 23, 2026 | 1,480.40 | 1,530.00 | 1,468.35 | 1,507.90 | 1,506.93 | 1.85% | 1,374 |
| Jul 22, 2026 | 1,500.00 | 1,509.50 | 1,459.95 | 1,480.45 | 1,479.50 | -0.34% | 1,985 |
| Jul 21, 2026 | 1,418.05 | 1,515.00 | 1,418.05 | 1,485.50 | 1,484.54 | 4.88% | 3,237 |
| Jul 20, 2026 | 1,400.00 | 1,438.85 | 1,400.00 | 1,416.40 | 1,415.49 | 1.67% | 1,248 |
| Jul 17, 2026 | 1,365.00 | 1,404.00 | 1,365.00 | 1,393.15 | 1,392.25 | 2.63% | 828 |