Bharat Rasayan Limited (NSE:BHARATRAS)
India · Delayed Price · Currency is INR 1,258.80
-72.80 (-5.47%)
At close: Mar 27, 2026
Bharat Rasayan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,331.60 | 1,338.30 | 1,229.00 | 1,258.80 | 1,258.80 | -5.47% | 45,040 |
| Mar 25, 2026 | 1,305.00 | 1,343.80 | 1,305.00 | 1,331.60 | 1,331.60 | 2.30% | 26,396 |
| Mar 24, 2026 | 1,245.00 | 1,309.90 | 1,243.60 | 1,301.70 | 1,301.70 | 5.30% | 27,462 |
| Mar 23, 2026 | 1,262.00 | 1,269.90 | 1,229.10 | 1,236.20 | 1,236.20 | -3.10% | 14,309 |
| Mar 20, 2026 | 1,288.90 | 1,334.00 | 1,266.00 | 1,275.80 | 1,275.80 | 0.16% | 28,326 |
| Mar 19, 2026 | 1,340.00 | 1,340.00 | 1,270.70 | 1,273.80 | 1,273.80 | -4.81% | 17,562 |
| Mar 18, 2026 | 1,309.90 | 1,346.60 | 1,294.10 | 1,338.10 | 1,338.10 | 2.79% | 13,275 |
| Mar 17, 2026 | 1,287.50 | 1,347.00 | 1,269.00 | 1,301.80 | 1,301.80 | 1.76% | 17,479 |
| Mar 16, 2026 | 1,295.00 | 1,296.90 | 1,240.00 | 1,279.30 | 1,279.30 | -0.16% | 20,354 |
| Mar 13, 2026 | 1,335.00 | 1,341.90 | 1,276.00 | 1,281.40 | 1,281.40 | -4.36% | 22,665 |
| Mar 12, 2026 | 1,352.00 | 1,375.90 | 1,320.20 | 1,339.80 | 1,339.80 | -1.57% | 13,675 |
| Mar 11, 2026 | 1,364.00 | 1,412.00 | 1,353.00 | 1,361.20 | 1,361.20 | -0.21% | 21,123 |
| Mar 10, 2026 | 1,350.00 | 1,378.90 | 1,331.00 | 1,364.00 | 1,364.00 | 1.56% | 30,520 |
| Mar 9, 2026 | 1,384.00 | 1,388.00 | 1,330.00 | 1,343.00 | 1,343.00 | -4.30% | 19,302 |
| Mar 6, 2026 | 1,407.80 | 1,427.10 | 1,393.00 | 1,403.30 | 1,403.30 | 0.19% | 11,353 |
| Mar 5, 2026 | 1,419.00 | 1,454.50 | 1,384.00 | 1,400.70 | 1,400.70 | -1.07% | 25,670 |
| Mar 4, 2026 | 1,439.00 | 1,450.00 | 1,407.10 | 1,415.80 | 1,415.80 | -3.33% | 22,636 |
| Mar 2, 2026 | 1,432.30 | 1,489.90 | 1,432.30 | 1,464.60 | 1,464.60 | -3.03% | 31,942 |
| Feb 27, 2026 | 1,536.80 | 1,541.90 | 1,500.00 | 1,510.30 | 1,510.30 | -2.21% | 11,212 |
| Feb 26, 2026 | 1,520.90 | 1,568.90 | 1,500.00 | 1,544.50 | 1,544.50 | 1.60% | 20,132 |
| Feb 25, 2026 | 1,571.80 | 1,571.80 | 1,510.10 | 1,520.20 | 1,520.20 | -3.28% | 28,775 |
| Feb 24, 2026 | 1,589.40 | 1,599.00 | 1,560.00 | 1,571.80 | 1,571.80 | -0.61% | 13,566 |
| Feb 23, 2026 | 1,604.50 | 1,664.00 | 1,574.00 | 1,581.50 | 1,581.50 | -0.63% | 17,600 |
| Feb 20, 2026 | 1,637.90 | 1,637.90 | 1,584.80 | 1,591.50 | 1,591.50 | -1.95% | 15,604 |
| Feb 19, 2026 | 1,678.90 | 1,679.00 | 1,616.60 | 1,623.20 | 1,623.20 | -2.55% | 17,416 |
| Feb 18, 2026 | 1,713.00 | 1,713.00 | 1,660.00 | 1,665.60 | 1,665.60 | -2.21% | 10,704 |
| Feb 17, 2026 | 1,690.00 | 1,716.30 | 1,676.90 | 1,703.30 | 1,703.30 | 0.35% | 5,786 |
| Feb 16, 2026 | 1,670.50 | 1,715.00 | 1,645.10 | 1,697.30 | 1,697.30 | 1.60% | 13,816 |
| Feb 13, 2026 | 1,745.60 | 1,749.30 | 1,660.00 | 1,670.50 | 1,670.50 | -4.30% | 40,373 |
| Feb 12, 2026 | 1,804.80 | 1,804.80 | 1,719.00 | 1,745.60 | 1,745.60 | -2.65% | 16,065 |
| Feb 11, 2026 | 1,858.00 | 1,875.00 | 1,780.00 | 1,793.10 | 1,793.10 | -3.52% | 15,807 |
| Feb 10, 2026 | 1,900.00 | 1,906.10 | 1,838.50 | 1,858.50 | 1,858.50 | -1.86% | 17,103 |
| Feb 9, 2026 | 1,860.00 | 1,926.50 | 1,829.10 | 1,893.70 | 1,893.70 | 3.56% | 25,601 |
| Feb 6, 2026 | 1,865.00 | 1,912.90 | 1,806.20 | 1,828.60 | 1,828.60 | -2.44% | 11,632 |
| Feb 5, 2026 | 1,868.30 | 1,909.00 | 1,845.10 | 1,874.40 | 1,874.40 | 0.33% | 22,517 |
| Feb 4, 2026 | 1,933.00 | 1,938.90 | 1,861.00 | 1,868.30 | 1,868.30 | -3.84% | 12,851 |
| Feb 3, 2026 | 1,939.00 | 1,995.00 | 1,939.00 | 1,943.00 | 1,943.00 | 3.13% | 23,114 |
| Feb 2, 2026 | 1,800.00 | 1,900.10 | 1,776.10 | 1,884.00 | 1,884.00 | 2.95% | 16,132 |
| Feb 1, 2026 | 1,860.10 | 1,925.00 | 1,801.00 | 1,830.10 | 1,830.10 | -1.95% | 24,406 |
| Jan 30, 2026 | 1,715.20 | 1,880.00 | 1,695.00 | 1,866.50 | 1,866.50 | 8.01% | 49,627 |
| Jan 29, 2026 | 1,666.00 | 1,770.00 | 1,610.00 | 1,728.10 | 1,728.10 | 3.73% | 39,918 |
| Jan 28, 2026 | 1,660.00 | 1,692.90 | 1,610.00 | 1,666.00 | 1,666.00 | -0.21% | 20,960 |
| Jan 27, 2026 | 1,579.70 | 1,680.00 | 1,530.70 | 1,669.50 | 1,669.50 | 6.68% | 48,245 |
| Jan 23, 2026 | 1,635.00 | 1,653.90 | 1,552.60 | 1,564.90 | 1,564.90 | -4.20% | 44,400 |
| Jan 22, 2026 | 1,663.00 | 1,777.00 | 1,615.00 | 1,633.50 | 1,633.50 | -1.60% | 51,041 |
| Jan 21, 2026 | 1,708.00 | 1,785.40 | 1,640.10 | 1,660.00 | 1,660.00 | -1.76% | 121,987 |
| Jan 20, 2026 | 1,946.00 | 2,024.90 | 1,653.00 | 1,689.80 | 1,689.80 | -17.15% | 424,650 |
| Jan 19, 2026 | 2,128.00 | 2,129.40 | 2,034.50 | 2,039.70 | 2,039.70 | -5.05% | 14,944 |
| Jan 16, 2026 | 2,200.00 | 2,200.00 | 2,136.20 | 2,148.10 | 2,148.10 | -1.90% | 6,777 |
| Jan 14, 2026 | 2,190.50 | 2,207.00 | 2,177.00 | 2,189.80 | 2,189.80 | -0.03% | 9,019 |