Bartronics India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	11.75	11.96	11.52	11.71	11.71	0.86%	123,846
Dec 2, 2025	11.71	12.00	11.51	11.61	11.61	-0.51%	119,391
Dec 1, 2025	11.95	12.19	11.51	11.67	11.67	-2.59%	125,898
Nov 28, 2025	12.38	12.38	11.75	11.98	11.98	-0.66%	66,472
Nov 27, 2025	12.07	12.23	11.80	12.06	12.06	-0.08%	64,754
Nov 26, 2025	11.99	12.15	11.62	12.07	12.07	1.43%	215,567
Nov 25, 2025	12.13	12.13	11.61	11.90	11.90	-1.90%	118,348
Nov 24, 2025	12.38	12.39	12.01	12.13	12.13	-3.19%	207,466
Nov 21, 2025	12.73	12.99	12.15	12.53	12.53	-1.88%	176,979
Nov 20, 2025	12.50	13.05	12.26	12.77	12.77	2.74%	134,886
Nov 19, 2025	12.47	12.70	12.36	12.43	12.43	-0.32%	112,797
Nov 18, 2025	12.74	12.94	12.30	12.47	12.47	-2.12%	107,703
Nov 17, 2025	13.08	13.08	12.74	12.74	12.74	-1.39%	147,328
Nov 14, 2025	13.09	13.09	12.71	12.92	12.92	-0.08%	99,037
Nov 13, 2025	13.07	13.07	12.75	12.93	12.93	1.25%	113,482
Nov 12, 2025	13.13	13.13	12.71	12.77	12.77	-1.54%	141,849