Bharat Rasayan Limited (BOM:590021)
India · Delayed Price · Currency is INR 1,298.30
-2.65 (-0.20%)
At close: Aug 21, 2026
BOM:590021 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,301.40 | 1,323.40 | 1,290.00 | 1,298.30 | 1,298.30 | -0.20% | 362 |
| Aug 20, 2026 | 1,279.90 | 1,307.75 | 1,279.90 | 1,300.95 | 1,300.95 | 1.64% | 2,109 |
| Aug 19, 2026 | 1,285.45 | 1,294.35 | 1,270.00 | 1,279.90 | 1,279.90 | 0.06% | 997 |
| Aug 18, 2026 | 1,301.30 | 1,301.30 | 1,276.60 | 1,279.10 | 1,279.10 | -1.92% | 2,741 |
| Aug 17, 2026 | 1,290.00 | 1,314.55 | 1,290.00 | 1,304.20 | 1,304.20 | 0.16% | 834 |
| Aug 14, 2026 | 1,336.50 | 1,336.50 | 1,299.40 | 1,302.15 | 1,302.15 | -4.52% | 2,795 |
| Aug 13, 2026 | 1,362.65 | 1,378.00 | 1,352.40 | 1,363.85 | 1,363.85 | 0.09% | 1,028 |
| Aug 12, 2026 | 1,379.80 | 1,379.80 | 1,340.55 | 1,362.65 | 1,362.65 | -1.49% | 312 |
| Aug 11, 2026 | 1,373.00 | 1,395.55 | 1,364.80 | 1,383.25 | 1,383.25 | 0.75% | 2,068 |
| Aug 10, 2026 | 1,347.20 | 1,437.20 | 1,347.20 | 1,373.00 | 1,373.00 | 0.96% | 2,516 |
| Aug 7, 2026 | 1,379.40 | 1,387.15 | 1,352.00 | 1,360.00 | 1,360.00 | -0.92% | 450 |
| Aug 6, 2026 | 1,408.70 | 1,408.70 | 1,368.00 | 1,372.65 | 1,372.65 | -0.73% | 673 |
| Aug 5, 2026 | 1,355.60 | 1,401.50 | 1,347.30 | 1,382.80 | 1,382.80 | 3.14% | 1,641 |
| Aug 4, 2026 | 1,338.50 | 1,388.00 | 1,335.00 | 1,340.65 | 1,340.65 | 0.16% | 3,324 |
| Aug 3, 2026 | 1,289.00 | 1,345.00 | 1,277.80 | 1,338.50 | 1,338.50 | 4.32% | 3,017 |
| Jul 31, 2026 | 1,270.20 | 1,285.00 | 1,261.70 | 1,283.05 | 1,283.05 | 1.12% | 1,291 |
| Jul 30, 2026 | 1,277.00 | 1,283.20 | 1,262.00 | 1,268.80 | 1,268.80 | -0.80% | 600 |
| Jul 29, 2026 | 1,291.70 | 1,291.70 | 1,272.00 | 1,279.00 | 1,279.00 | 0.36% | 727 |
| Jul 28, 2026 | 1,276.05 | 1,286.15 | 1,271.00 | 1,274.40 | 1,274.40 | -0.13% | 250 |
| Jul 27, 2026 | 1,279.10 | 1,299.85 | 1,270.00 | 1,276.00 | 1,276.00 | 1.11% | 1,201 |
| Jul 24, 2026 | 1,270.00 | 1,273.70 | 1,253.70 | 1,262.00 | 1,262.00 | -0.39% | 601 |
| Jul 23, 2026 | 1,277.00 | 1,287.95 | 1,253.10 | 1,267.00 | 1,267.00 | -1.35% | 1,018 |
| Jul 22, 2026 | 1,329.90 | 1,329.90 | 1,280.00 | 1,284.40 | 1,284.40 | -3.08% | 1,171 |
| Jul 21, 2026 | 1,323.65 | 1,330.45 | 1,315.00 | 1,325.25 | 1,325.25 | 1.01% | 161 |
| Jul 20, 2026 | 1,329.35 | 1,340.40 | 1,309.95 | 1,312.05 | 1,312.05 | -1.80% | 864 |
| 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 |