Bartronics India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	11.79	12.18	11.57	12.09	-	-0.58%	726,856
Feb 12, 2026	11.20	12.27	10.78	12.16	12.16	10.05%	6,278,295
Feb 11, 2026	12.33	12.40	10.91	11.05	11.05	-8.30%	6,136,692
Feb 10, 2026	12.97	13.08	11.75	12.05	12.05	-7.66%	5,665,174
Feb 9, 2026	14.94	15.37	12.59	13.05	13.05	-11.28%	9,679,456
Feb 6, 2026	15.76	16.70	13.81	14.71	14.71	2.65%	26,091,820
Feb 5, 2026	12.12	14.34	12.00	14.33	14.33	19.92%	12,529,450
Feb 4, 2026	10.81	11.96	10.81	11.95	11.95	9.83%	7,699,371
Feb 3, 2026	11.57	11.57	10.10	10.88	10.88	2.54%	1,392,086
Feb 2, 2026	10.51	11.60	10.42	10.61	10.61	-1.30%	1,789,618
Feb 1, 2026	10.78	11.75	10.56	10.75	10.75	0.56%	873,596
Jan 30, 2026	11.00	11.24	10.25	10.69	10.69	-2.99%	992,244
Jan 29, 2026	11.01	11.23	10.71	11.02	11.02	-1.96%	794,648
Jan 28, 2026	12.10	12.37	10.96	11.24	11.24	-7.49%	1,401,431
Jan 27, 2026	11.06	12.16	11.06	12.15	12.15	9.86%	2,117,531
Jan 23, 2026	11.80	11.80	11.00	11.06	11.06	-3.83%	261,528
Jan 22, 2026	11.00	11.68	10.90	11.50	11.50	4.64%	481,388
Jan 21, 2026	11.39	11.48	10.85	10.99	10.99	-3.51%	176,877
Jan 20, 2026	11.41	11.58	11.22	11.39	11.39	-0.18%	251,817
Jan 19, 2026	11.40	11.75	11.11	11.41	11.41	0.88%	289,072
Jan 16, 2026	11.09	11.48	11.03	11.31	11.31	1.98%	131,904
Jan 14, 2026	11.01	11.25	11.01	11.09	11.09	-0.45%	96,911
Jan 13, 2026	11.21	11.53	11.02	11.14	11.14	0.09%	166,411
Jan 12, 2026	11.50	11.58	10.95	11.13	11.13	-3.72%	218,919
Jan 9, 2026	11.79	11.79	11.50	11.56	11.56	-1.95%	98,780
Jan 8, 2026	12.00	12.10	11.61	11.79	11.79	-1.83%	98,961
Jan 7, 2026	12.14	12.14	11.90	12.01	12.01	0.42%	79,027
Jan 6, 2026	12.15	12.15	11.88	11.96	11.96	1.18%	93,287
Jan 5, 2026	11.90	12.00	11.57	11.82	11.82	-1.50%	181,134
Jan 2, 2026	11.96	12.15	11.90	12.00	12.00	0.42%	195,457
Jan 1, 2026	12.09	12.24	11.90	11.95	11.95	0.76%	114,741
Dec 31, 2025	12.00	12.20	11.46	11.86	11.86	-1.58%	332,336
Dec 30, 2025	12.20	12.38	11.98	12.05	12.05	0.08%	395,013
Dec 29, 2025	12.22	12.69	11.87	12.04	12.04	-1.55%	1,091,201
Dec 26, 2025	12.50	12.77	12.10	12.23	12.23	-2.47%	325,175
Dec 24, 2025	12.65	12.65	12.30	12.54	12.54	1.62%	267,877
Dec 23, 2025	12.65	12.65	12.00	12.34	12.34	-1.52%	266,526
Dec 22, 2025	12.09	13.00	11.70	12.53	12.53	4.59%	1,800,919
Dec 19, 2025	12.30	12.30	11.60	11.98	11.98	1.87%	220,927
Dec 18, 2025	12.20	12.20	11.64	11.76	11.76	-2.00%	117,148
Dec 17, 2025	11.87	12.36	11.70	12.00	12.00	-0.74%	158,013
Dec 16, 2025	11.93	12.48	11.82	12.09	12.09	3.78%	435,219
Dec 15, 2025	11.96	12.67	11.06	11.65	11.65	-4.51%	454,637
Dec 12, 2025	13.40	13.60	12.10	12.20	12.20	-7.85%	1,391,211
Dec 11, 2025	11.82	13.25	11.82	13.24	13.24	9.88%	3,296,960
Dec 10, 2025	11.69	12.42	11.42	12.05	12.05	5.52%	128,477
Dec 9, 2025	11.01	11.50	11.01	11.42	11.42	2.98%	78,685
Dec 8, 2025	11.20	11.59	11.00	11.09	11.09	-0.98%	109,032
Dec 5, 2025	11.49	11.50	11.10	11.20	11.20	-1.67%	95,138
Dec 4, 2025	11.72	11.89	11.31	11.39	11.39	-2.73%	114,054