Bharat Rasayan Limited (BOM:590021)
India · Delayed Price · Currency is INR 1,336.10
-19.50 (-1.44%)
At close: Jul 17, 2026
BOM:590021 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,350.05 | 1,350.05 | 1,329.75 | 1,336.10 | 1,336.10 | -1.44% | 324 |
| Jul 16, 2026 | 1,377.80 | 1,377.80 | 1,350.00 | 1,355.60 | 1,355.60 | -0.50% | 1,005 |
| Jul 15, 2026 | 1,360.05 | 1,381.50 | 1,354.00 | 1,362.35 | 1,362.35 | 0.96% | 449 |
| Jul 14, 2026 | 1,375.55 | 1,380.85 | 1,344.00 | 1,349.45 | 1,349.45 | -2.07% | 1,023 |
| Jul 13, 2026 | 1,341.00 | 1,392.35 | 1,322.20 | 1,377.95 | 1,377.95 | 2.86% | 802 |
| Jul 10, 2026 | 1,343.90 | 1,351.00 | 1,331.00 | 1,339.65 | 1,339.65 | 1.67% | 1,234 |
| Jul 9, 2026 | 1,317.00 | 1,333.55 | 1,313.50 | 1,317.65 | 1,317.65 | 0.64% | 554 |
| Jul 8, 2026 | 1,329.65 | 1,344.30 | 1,299.10 | 1,309.30 | 1,309.30 | -1.98% | 536 |
| Jul 7, 2026 | 1,347.25 | 1,354.40 | 1,330.00 | 1,335.75 | 1,335.75 | -0.07% | 776 |
| Jul 6, 2026 | 1,347.00 | 1,347.00 | 1,326.70 | 1,336.70 | 1,336.70 | -0.61% | 1,642 |
| Jul 3, 2026 | 1,353.45 | 1,363.80 | 1,342.50 | 1,344.95 | 1,344.95 | 0.46% | 518 |
| Jul 2, 2026 | 1,347.00 | 1,383.95 | 1,330.60 | 1,338.85 | 1,338.85 | -0.64% | 3,793 |
| Jul 1, 2026 | 1,365.45 | 1,365.45 | 1,342.15 | 1,347.45 | 1,347.45 | -0.51% | 410 |
| Jun 30, 2026 | 1,350.40 | 1,366.75 | 1,342.55 | 1,354.30 | 1,354.30 | 0.93% | 173 |
| Jun 29, 2026 | 1,384.75 | 1,384.75 | 1,337.80 | 1,341.85 | 1,341.85 | -2.12% | 725 |
| Jun 25, 2026 | 1,390.00 | 1,394.55 | 1,365.70 | 1,370.90 | 1,370.90 | -1.26% | 1,385 |
| Jun 24, 2026 | 1,395.55 | 1,395.55 | 1,370.05 | 1,388.40 | 1,388.40 | -0.51% | 468 |
| Jun 23, 2026 | 1,395.55 | 1,402.35 | 1,389.00 | 1,395.55 | 1,395.55 | 0.04% | 1,124 |
| Jun 22, 2026 | 1,429.20 | 1,429.20 | 1,392.50 | 1,394.95 | 1,394.95 | -1.91% | 598 |
| Jun 19, 2026 | 1,432.35 | 1,435.55 | 1,415.00 | 1,422.15 | 1,422.15 | -1.25% | 485 |
| Jun 18, 2026 | 1,455.75 | 1,465.00 | 1,418.50 | 1,440.20 | 1,440.20 | -1.09% | 1,568 |
| Jun 17, 2026 | 1,451.90 | 1,461.80 | 1,439.15 | 1,456.00 | 1,456.00 | 0.67% | 1,477 |
| Jun 16, 2026 | 1,449.15 | 1,460.00 | 1,439.95 | 1,446.35 | 1,446.35 | 0.34% | 814 |
| Jun 15, 2026 | 1,427.60 | 1,475.00 | 1,426.70 | 1,441.50 | 1,441.50 | 2.66% | 1,920 |
| Jun 12, 2026 | 1,399.00 | 1,405.00 | 1,371.05 | 1,404.10 | 1,404.10 | 2.16% | 311 |
| Jun 11, 2026 | 1,381.50 | 1,390.80 | 1,360.00 | 1,374.45 | 1,374.45 | -0.62% | 886 |
| Jun 10, 2026 | 1,405.00 | 1,415.80 | 1,375.00 | 1,383.05 | 1,383.05 | -1.83% | 1,371 |
| Jun 9, 2026 | 1,384.00 | 1,415.00 | 1,381.30 | 1,408.90 | 1,408.90 | 2.08% | 1,415 |
| Jun 8, 2026 | 1,419.95 | 1,420.00 | 1,370.10 | 1,380.25 | 1,380.25 | -2.89% | 962 |
| Jun 5, 2026 | 1,438.80 | 1,443.75 | 1,420.00 | 1,421.35 | 1,421.35 | -0.60% | 1,230 |
| Jun 4, 2026 | 1,451.45 | 1,451.50 | 1,423.20 | 1,429.95 | 1,429.95 | -0.84% | 813 |
| Jun 3, 2026 | 1,459.00 | 1,459.00 | 1,420.50 | 1,442.05 | 1,442.05 | -1.12% | 785 |
| 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 |