Bharat Parenterals Limited (BOM:541096)
India · Delayed Price · Currency is INR 1,527.95
-7.00 (-0.46%)
At close: Sep 4, 2026
Bharat Parenterals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,559.95 | 1,559.95 | 1,480.00 | 1,527.95 | 1,527.95 | -0.46% | 247 |
| Sep 3, 2026 | 1,550.00 | 1,550.00 | 1,500.00 | 1,534.95 | 1,534.95 | -1.05% | 139 |
| Sep 2, 2026 | 1,526.90 | 1,589.95 | 1,500.00 | 1,551.25 | 1,551.25 | 1.89% | 270 |
| Sep 1, 2026 | 1,560.00 | 1,590.00 | 1,505.00 | 1,522.45 | 1,522.45 | -0.75% | 2,219 |
| Aug 31, 2026 | 1,563.05 | 1,563.05 | 1,500.50 | 1,533.95 | 1,533.95 | -0.31% | 96 |
| Aug 28, 2026 | 1,544.00 | 1,560.00 | 1,525.00 | 1,538.65 | 1,538.65 | 1.51% | 223 |
| Aug 27, 2026 | 1,593.95 | 1,593.95 | 1,470.00 | 1,515.75 | 1,515.75 | -2.04% | 694 |
| Aug 26, 2026 | 1,455.25 | 1,590.00 | 1,450.00 | 1,547.35 | 1,547.35 | 4.52% | 9,707 |
| Aug 25, 2026 | 1,452.65 | 1,485.00 | 1,440.25 | 1,480.45 | 1,480.45 | 0.81% | 987 |
| Aug 24, 2026 | 1,489.95 | 1,494.00 | 1,415.20 | 1,468.60 | 1,468.60 | 6.20% | 1,200 |
| Aug 21, 2026 | 1,339.00 | 1,420.00 | 1,339.00 | 1,382.90 | 1,382.90 | 3.28% | 1,335 |
| Aug 20, 2026 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 6.14% | 6 |
| Aug 19, 2026 | 1,269.00 | 1,305.05 | 1,249.95 | 1,261.55 | 1,261.55 | -2.00% | 388 |
| Aug 18, 2026 | 1,337.95 | 1,337.95 | 1,271.20 | 1,287.25 | 1,287.25 | -2.15% | 660 |
| 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 |