Bharat Parenterals Limited (BOM:541096)
India · Delayed Price · Currency is INR 1,300.10
-22.70 (-1.72%)
At close: Jun 16, 2026
Bharat Parenterals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1,400.00 | 1,400.00 | 1,352.05 | 1,361.25 | 1,361.25 | -1.36% | 1,266 |
| Jun 4, 2026 | 1,377.95 | 1,380.00 | 1,370.00 | 1,380.00 | 1,380.00 | -1.30% | 1,300 |
| Jun 3, 2026 | 1,359.95 | 1,400.00 | 1,299.95 | 1,398.20 | 1,398.20 | 7.01% | 3,047 |
| Jun 2, 2026 | 1,325.00 | 1,374.00 | 1,298.00 | 1,306.60 | 1,306.60 | -1.45% | 1,326 |
| Jun 1, 2026 | 1,388.35 | 1,390.00 | 1,320.00 | 1,325.85 | 1,325.85 | -1.44% | 342 |
| May 29, 2026 | 1,388.95 | 1,388.95 | 1,301.00 | 1,345.25 | 1,345.25 | 2.92% | 652 |
| May 27, 2026 | 1,392.95 | 1,392.95 | 1,301.05 | 1,307.10 | 1,307.10 | -0.49% | 331 |
| 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 |