Bharat Rasayan Limited (BOM:590021)
India · Delayed Price · Currency is INR 1,669.95
-72.10 (-4.14%)
At close: Feb 13, 2026
Bharat Rasayan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1,752.55 | 1,752.55 | 1,662.40 | 1,669.95 | 1,669.95 | -4.14% | 2,703 |
| Feb 12, 2026 | 1,777.95 | 1,777.95 | 1,719.00 | 1,742.05 | 1,742.05 | -2.87% | 2,748 |
| Feb 11, 2026 | 1,900.00 | 1,900.00 | 1,782.00 | 1,793.60 | 1,793.60 | -3.78% | 1,163 |
| Feb 10, 2026 | 1,944.95 | 1,944.95 | 1,840.00 | 1,864.00 | 1,864.00 | -0.84% | 488 |
| Feb 9, 2026 | 1,830.05 | 1,925.00 | 1,830.05 | 1,879.80 | 1,879.80 | 3.06% | 662 |
| Feb 6, 2026 | 1,875.00 | 1,911.00 | 1,820.15 | 1,823.95 | 1,823.95 | -2.08% | 789 |
| Feb 5, 2026 | 1,869.40 | 1,902.45 | 1,847.65 | 1,862.70 | 1,862.70 | -0.14% | 1,040 |
| Feb 4, 2026 | 1,850.10 | 1,931.75 | 1,850.10 | 1,865.35 | 1,865.35 | -3.82% | 355 |
| Feb 3, 2026 | 1,900.00 | 1,975.00 | 1,900.00 | 1,939.45 | 1,939.45 | 2.76% | 1,594 |
| Feb 2, 2026 | 1,787.65 | 1,905.25 | 1,781.15 | 1,887.30 | 1,887.30 | 3.30% | 584 |
| Feb 1, 2026 | 1,860.00 | 1,935.00 | 1,804.05 | 1,827.05 | 1,827.05 | -2.11% | 1,582 |
| Jan 30, 2026 | 1,708.00 | 1,877.40 | 1,692.70 | 1,866.45 | 1,866.45 | 7.73% | 4,914 |
| Jan 29, 2026 | 1,675.65 | 1,772.55 | 1,611.05 | 1,732.55 | 1,732.55 | 3.65% | 3,004 |
| Jan 28, 2026 | 1,671.90 | 1,685.00 | 1,610.05 | 1,671.55 | 1,671.55 | -0.02% | 4,245 |
| Jan 27, 2026 | 1,580.00 | 1,675.75 | 1,537.45 | 1,671.90 | 1,671.90 | 6.76% | 8,608 |
| Jan 23, 2026 | 1,645.00 | 1,652.35 | 1,554.90 | 1,566.10 | 1,566.10 | -4.17% | 4,813 |
| Jan 22, 2026 | 1,664.65 | 1,715.00 | 1,616.00 | 1,634.30 | 1,634.30 | -1.82% | 4,812 |
| Jan 21, 2026 | 1,715.85 | 1,777.00 | 1,647.15 | 1,664.65 | 1,664.65 | -1.16% | 14,377 |
| Jan 20, 2026 | 1,970.60 | 2,014.30 | 1,651.50 | 1,684.20 | 1,684.20 | -17.43% | 38,928 |
| Jan 19, 2026 | 2,131.85 | 2,131.85 | 2,035.05 | 2,039.80 | 2,039.80 | -4.90% | 2,000 |
| Jan 16, 2026 | 2,185.00 | 2,187.65 | 2,138.90 | 2,144.85 | 2,144.85 | -1.97% | 779 |
| Jan 14, 2026 | 2,188.80 | 2,206.85 | 2,178.10 | 2,187.95 | 2,187.95 | 0.08% | 241 |
| Jan 13, 2026 | 2,189.90 | 2,219.95 | 2,180.70 | 2,186.25 | 2,186.25 | 0.78% | 677 |
| Jan 12, 2026 | 2,102.95 | 2,179.65 | 2,057.00 | 2,169.35 | 2,169.35 | 3.16% | 2,308 |
| Jan 9, 2026 | 2,108.60 | 2,141.00 | 2,068.35 | 2,102.95 | 2,102.95 | -0.27% | 882 |
| Jan 8, 2026 | 2,166.00 | 2,166.00 | 2,096.25 | 2,108.60 | 2,108.60 | -3.39% | 1,589 |
| Jan 7, 2026 | 2,130.05 | 2,199.00 | 2,118.00 | 2,182.70 | 2,182.70 | 1.60% | 1,893 |
| Jan 6, 2026 | 2,167.55 | 2,172.40 | 2,135.00 | 2,148.40 | 2,148.40 | -0.94% | 324 |
| Jan 5, 2026 | 2,162.05 | 2,205.90 | 2,162.00 | 2,168.70 | 2,168.70 | -1.48% | 535 |
| Jan 2, 2026 | 2,244.00 | 2,249.00 | 2,190.00 | 2,201.25 | 2,201.25 | -0.78% | 1,602 |
| Jan 1, 2026 | 2,249.95 | 2,249.95 | 2,211.00 | 2,218.65 | 2,218.65 | -0.33% | 723 |
| Dec 31, 2025 | 2,202.05 | 2,249.00 | 2,202.05 | 2,226.10 | 2,226.10 | -0.10% | 2,201 |
| Dec 30, 2025 | 2,261.95 | 2,277.20 | 2,216.00 | 2,228.35 | 2,228.35 | -0.76% | 588 |
| Dec 29, 2025 | 2,295.65 | 2,300.00 | 2,231.10 | 2,245.35 | 2,245.35 | -2.42% | 2,001 |
| Dec 26, 2025 | 2,347.05 | 2,422.95 | 2,290.00 | 2,301.00 | 2,301.00 | -1.16% | 2,095 |
| Dec 24, 2025 | 2,365.55 | 2,383.20 | 2,303.30 | 2,328.00 | 2,328.00 | -1.59% | 1,316 |
| Dec 23, 2025 | 2,300.30 | 2,375.00 | 2,300.30 | 2,365.55 | 2,365.55 | 2.84% | 1,559 |
| Dec 22, 2025 | 2,283.80 | 2,319.05 | 2,283.80 | 2,300.30 | 2,300.30 | 0.06% | 1,588 |
| Dec 19, 2025 | 2,284.00 | 2,321.00 | 2,283.00 | 2,298.90 | 2,298.90 | 0.51% | 1,543 |
| Dec 18, 2025 | 2,314.00 | 2,341.70 | 2,264.20 | 2,287.20 | 2,287.20 | -0.97% | 1,341 |
| Dec 17, 2025 | 2,457.00 | 2,457.00 | 2,300.00 | 2,309.65 | 2,309.65 | -4.04% | 2,540 |
| Dec 16, 2025 | 2,495.95 | 2,495.95 | 2,400.00 | 2,406.80 | 2,406.80 | -4.21% | 3,053 |
| Dec 15, 2025 | 2,559.00 | 2,574.55 | 2,498.50 | 2,512.65 | 2,512.65 | -5.60% | 4,083 |
| Dec 12, 2025 | 2,521.05 | 2,844.00 | 2,521.05 | 2,661.70 | 2,661.70 | 7.50% | 15,773 |
| Dec 11, 2025 | 2,500.00 | 2,509.28 | 2,465.13 | 2,476.00 | 2,476.00 | -0.16% | 1,968 |
| Dec 10, 2025 | 2,500.44 | 2,515.03 | 2,462.50 | 2,479.94 | 2,479.94 | -0.42% | 1,880 |
| Dec 9, 2025 | 2,487.51 | 2,501.48 | 2,437.50 | 2,490.29 | 2,490.29 | 0.68% | 2,492 |
| Dec 8, 2025 | 2,549.60 | 2,573.74 | 2,471.25 | 2,473.51 | 2,473.51 | -1.89% | 3,476 |
| Dec 5, 2025 | 2,595.09 | 2,618.76 | 2,512.50 | 2,521.29 | 2,521.29 | -2.82% | 2,056 |
| Dec 4, 2025 | 2,634.56 | 2,634.56 | 2,577.78 | 2,594.38 | 2,594.38 | -0.55% | 3,724 |