Bharat Rasayan Limited (BOM:590021)
India · Delayed Price · Currency is INR 1,458.40
+26.75 (1.87%)
At close: Jun 2, 2026
BOM:590021 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,432.00 | 1,465.65 | 1,422.00 | 1,458.40 | 1,458.40 | 1.87% | 361 |
| Jun 1, 2026 | 1,449.75 | 1,466.20 | 1,430.00 | 1,431.65 | 1,431.65 | -1.25% | 344 |
| May 29, 2026 | 1,490.00 | 1,500.00 | 1,442.00 | 1,449.80 | 1,449.80 | -2.70% | 3,836 |
| May 27, 2026 | 1,468.20 | 1,547.75 | 1,438.50 | 1,490.00 | 1,490.00 | 3.20% | 6,947 |
| May 26, 2026 | 1,400.15 | 1,463.50 | 1,400.15 | 1,443.75 | 1,443.75 | 0.46% | 1,851 |
| May 25, 2026 | 1,394.50 | 1,470.60 | 1,394.50 | 1,437.10 | 1,437.10 | 2.15% | 1,539 |
| May 22, 2026 | 1,414.00 | 1,414.25 | 1,386.15 | 1,406.80 | 1,406.80 | 1.17% | 385 |
| May 21, 2026 | 1,407.00 | 1,407.70 | 1,387.05 | 1,390.55 | 1,390.55 | -0.09% | 452 |
| May 20, 2026 | 1,393.95 | 1,411.20 | 1,389.50 | 1,391.75 | 1,391.75 | -1.54% | 356 |
| May 19, 2026 | 1,439.00 | 1,439.00 | 1,393.00 | 1,413.50 | 1,413.50 | 2.49% | 731 |
| May 18, 2026 | 1,392.45 | 1,418.50 | 1,351.80 | 1,379.15 | 1,379.15 | -0.46% | 1,324 |
| May 15, 2026 | 1,430.00 | 1,430.00 | 1,376.50 | 1,385.50 | 1,385.50 | -1.32% | 822 |
| May 14, 2026 | 1,419.25 | 1,459.35 | 1,393.15 | 1,404.05 | 1,404.05 | 0.87% | 1,171 |
| May 13, 2026 | 1,398.35 | 1,411.30 | 1,380.10 | 1,391.95 | 1,391.95 | 0.65% | 499 |
| May 12, 2026 | 1,423.60 | 1,423.60 | 1,382.40 | 1,382.95 | 1,382.95 | -3.63% | 1,547 |
| May 11, 2026 | 1,447.60 | 1,458.35 | 1,416.05 | 1,435.10 | 1,435.10 | -0.69% | 1,343 |
| May 8, 2026 | 1,450.10 | 1,475.00 | 1,424.00 | 1,445.05 | 1,445.05 | -0.67% | 862 |
| May 7, 2026 | 1,454.90 | 1,476.40 | 1,425.20 | 1,454.75 | 1,454.75 | 1.62% | 1,838 |
| May 6, 2026 | 1,395.00 | 1,441.00 | 1,380.40 | 1,431.55 | 1,431.55 | 4.11% | 682 |
| May 5, 2026 | 1,398.00 | 1,403.90 | 1,373.00 | 1,375.00 | 1,375.00 | -0.51% | 320 |
| May 4, 2026 | 1,388.30 | 1,400.00 | 1,375.00 | 1,382.00 | 1,382.00 | -0.45% | 1,392 |
| Apr 30, 2026 | 1,378.00 | 1,392.10 | 1,360.05 | 1,388.30 | 1,388.30 | 0.61% | 2,198 |
| Apr 29, 2026 | 1,400.45 | 1,410.00 | 1,377.10 | 1,379.90 | 1,379.90 | -0.66% | 940 |
| Apr 28, 2026 | 1,398.60 | 1,415.90 | 1,380.00 | 1,389.00 | 1,389.00 | -0.55% | 817 |
| Apr 27, 2026 | 1,402.45 | 1,416.10 | 1,391.80 | 1,396.65 | 1,396.65 | 0.05% | 986 |
| Apr 24, 2026 | 1,456.65 | 1,456.65 | 1,375.00 | 1,395.95 | 1,395.95 | -3.00% | 782 |
| Apr 23, 2026 | 1,464.55 | 1,481.95 | 1,431.70 | 1,439.10 | 1,439.10 | -1.74% | 1,713 |
| Apr 22, 2026 | 1,514.10 | 1,514.10 | 1,460.00 | 1,464.55 | 1,464.55 | -2.85% | 1,743 |
| Apr 21, 2026 | 1,560.60 | 1,560.60 | 1,500.00 | 1,507.55 | 1,507.55 | -1.98% | 755 |
| Apr 20, 2026 | 1,555.00 | 1,570.35 | 1,520.70 | 1,538.05 | 1,538.05 | -1.03% | 687 |
| Apr 17, 2026 | 1,580.30 | 1,582.65 | 1,546.40 | 1,554.05 | 1,554.05 | -0.70% | 1,840 |
| Apr 16, 2026 | 1,599.90 | 1,599.90 | 1,553.65 | 1,565.00 | 1,565.00 | -0.29% | 1,849 |
| Apr 15, 2026 | 1,605.00 | 1,617.90 | 1,568.00 | 1,569.50 | 1,569.50 | -0.97% | 598 |
| Apr 13, 2026 | 1,550.00 | 1,593.55 | 1,496.95 | 1,584.95 | 1,584.95 | 0.75% | 2,527 |
| Apr 10, 2026 | 1,471.05 | 1,600.00 | 1,471.05 | 1,573.10 | 1,573.10 | 7.39% | 2,046 |
| Apr 9, 2026 | 1,440.05 | 1,495.00 | 1,440.05 | 1,464.80 | 1,464.80 | 1.80% | 1,835 |
| Apr 8, 2026 | 1,449.00 | 1,451.75 | 1,400.00 | 1,438.90 | 1,438.90 | 3.94% | 781 |
| Apr 7, 2026 | 1,346.55 | 1,398.00 | 1,346.55 | 1,384.35 | 1,384.35 | 3.66% | 2,520 |
| Apr 6, 2026 | 1,393.90 | 1,393.90 | 1,317.85 | 1,335.45 | 1,335.45 | -5.43% | 2,801 |
| Apr 2, 2026 | 1,268.05 | 1,425.00 | 1,268.00 | 1,412.15 | 1,412.15 | 8.21% | 2,116 |
| Apr 1, 2026 | 1,230.00 | 1,321.70 | 1,230.00 | 1,304.95 | 1,304.95 | 7.93% | 1,411 |
| Mar 30, 2026 | 1,225.45 | 1,243.95 | 1,202.05 | 1,209.10 | 1,209.10 | -4.36% | 4,029 |
| Mar 27, 2026 | 1,325.00 | 1,337.90 | 1,241.80 | 1,264.25 | 1,264.25 | -5.43% | 5,663 |
| Mar 25, 2026 | 1,224.10 | 1,344.00 | 1,224.10 | 1,336.80 | 1,336.80 | 2.28% | 6,552 |
| Mar 24, 2026 | 1,290.55 | 1,312.50 | 1,243.55 | 1,307.05 | 1,307.05 | 5.75% | 2,655 |
| Mar 23, 2026 | 1,255.05 | 1,265.45 | 1,231.95 | 1,235.95 | 1,235.95 | -3.21% | 2,212 |
| Mar 20, 2026 | 1,298.95 | 1,310.40 | 1,270.00 | 1,276.90 | 1,276.90 | 0.21% | 1,306 |
| Mar 19, 2026 | 1,307.00 | 1,314.15 | 1,272.40 | 1,274.25 | 1,274.25 | -4.74% | 3,928 |
| Mar 18, 2026 | 1,308.40 | 1,341.90 | 1,308.40 | 1,337.60 | 1,337.60 | 2.81% | 549 |
| Mar 17, 2026 | 1,283.50 | 1,347.05 | 1,265.50 | 1,301.10 | 1,301.10 | 1.87% | 1,449 |