Bharat Rasayan Limited (BOM:590021)
India · Delayed Price · Currency is INR 1,507.55
-30.50 (-1.98%)
At close: Apr 21, 2026
BOM:590021 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1,281.45 | 1,288.40 | 1,238.55 | 1,277.20 | 1,277.20 | -0.33% | 2,156 |
| Mar 13, 2026 | 1,326.05 | 1,334.95 | 1,278.05 | 1,281.45 | 1,281.45 | -4.51% | 2,870 |
| Mar 12, 2026 | 1,350.50 | 1,377.00 | 1,325.35 | 1,341.95 | 1,341.95 | -1.52% | 1,612 |
| Mar 11, 2026 | 1,368.00 | 1,411.85 | 1,357.75 | 1,362.60 | 1,362.60 | -0.12% | 1,362 |
| Mar 10, 2026 | 1,338.30 | 1,370.90 | 1,334.85 | 1,364.25 | 1,364.25 | 2.16% | 1,307 |
| Mar 9, 2026 | 1,355.05 | 1,375.05 | 1,325.00 | 1,335.40 | 1,335.40 | -4.93% | 4,033 |
| Mar 6, 2026 | 1,403.75 | 1,427.00 | 1,392.00 | 1,404.65 | 1,404.65 | 0.06% | 1,545 |
| Mar 5, 2026 | 1,438.95 | 1,440.00 | 1,385.00 | 1,403.75 | 1,403.75 | -0.90% | 2,996 |
| Mar 4, 2026 | 1,461.60 | 1,461.60 | 1,410.00 | 1,416.50 | 1,416.50 | -3.09% | 2,363 |
| Mar 2, 2026 | 1,433.00 | 1,481.10 | 1,433.00 | 1,461.60 | 1,461.60 | -3.22% | 1,776 |
| Feb 27, 2026 | 1,528.60 | 1,540.70 | 1,505.00 | 1,510.20 | 1,510.20 | -2.44% | 1,183 |
| Feb 26, 2026 | 1,515.05 | 1,560.00 | 1,500.00 | 1,547.95 | 1,547.95 | 1.82% | 3,103 |
| Feb 25, 2026 | 1,567.90 | 1,570.90 | 1,514.00 | 1,520.35 | 1,520.35 | -3.22% | 1,157 |
| Feb 24, 2026 | 1,595.00 | 1,599.95 | 1,559.15 | 1,570.90 | 1,570.90 | -0.40% | 380 |
| Feb 23, 2026 | 1,586.95 | 1,650.00 | 1,571.75 | 1,577.25 | 1,577.25 | -0.92% | 2,123 |
| Feb 20, 2026 | 1,610.00 | 1,610.00 | 1,586.00 | 1,591.95 | 1,591.95 | -1.91% | 958 |
| Feb 19, 2026 | 1,670.00 | 1,677.75 | 1,616.40 | 1,623.00 | 1,623.00 | -2.67% | 964 |
| Feb 18, 2026 | 1,706.20 | 1,706.20 | 1,663.00 | 1,667.50 | 1,667.50 | -2.27% | 950 |
| Feb 17, 2026 | 1,678.50 | 1,713.00 | 1,678.50 | 1,706.20 | 1,706.20 | 0.51% | 965 |
| Feb 16, 2026 | 1,670.00 | 1,710.00 | 1,647.00 | 1,697.60 | 1,697.60 | 1.66% | 631 |
| 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 |