Bharat Rasayan Limited (NSE:BHARATRAS)
India · Delayed Price · Currency is INR 11,499
+57 (0.50%)
Aug 12, 2025, 3:29 PM IST
Singular Genomics Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 11,355.00 | 11,718.00 | 11,350.00 | 11,545.00 | 11,545.00 | 0.90% | 7,006 |
| Aug 11, 2025 | 10,532.00 | 11,599.00 | 10,531.00 | 11,442.00 | 11,442.00 | 9.35% | 18,209 |
| Aug 8, 2025 | 10,624.00 | 11,048.00 | 10,355.00 | 10,464.00 | 10,464.00 | -0.86% | 5,308 |
| Aug 7, 2025 | 10,605.00 | 10,850.00 | 10,423.00 | 10,555.00 | 10,555.00 | 0.19% | 5,081 |
| Aug 6, 2025 | 10,677.00 | 10,785.00 | 10,500.00 | 10,535.00 | 10,535.00 | -2.02% | 1,858 |
| Aug 5, 2025 | 10,900.00 | 10,978.00 | 10,653.00 | 10,752.00 | 10,752.00 | -1.19% | 2,661 |
| Aug 4, 2025 | 10,752.00 | 10,965.00 | 10,641.00 | 10,881.00 | 10,881.00 | 1.86% | 3,158 |
| Aug 1, 2025 | 11,117.00 | 11,169.00 | 10,620.00 | 10,682.00 | 10,682.00 | -3.46% | 2,897 |
| Jul 31, 2025 | 10,801.00 | 11,188.00 | 10,801.00 | 11,065.00 | 11,065.00 | -0.88% | 2,624 |
| Jul 30, 2025 | 10,940.00 | 11,275.00 | 10,900.00 | 11,163.00 | 11,163.00 | 1.85% | 3,636 |
| Jul 29, 2025 | 10,950.00 | 11,195.00 | 10,774.00 | 10,960.00 | 10,960.00 | 0.74% | 3,728 |
| Jul 28, 2025 | 10,589.00 | 11,050.00 | 10,552.00 | 10,879.00 | 10,879.00 | 2.98% | 5,669 |
| Jul 25, 2025 | 10,913.00 | 10,913.00 | 10,530.00 | 10,564.00 | 10,564.00 | -2.56% | 2,480 |
| Jul 24, 2025 | 11,009.00 | 11,218.00 | 10,800.00 | 10,842.00 | 10,842.00 | -0.88% | 3,231 |
| Jul 23, 2025 | 11,168.00 | 11,344.00 | 10,850.00 | 10,938.00 | 10,938.00 | -1.27% | 3,914 |
| Jul 22, 2025 | 11,189.00 | 11,499.00 | 11,002.00 | 11,079.00 | 11,079.00 | -0.33% | 6,161 |
| Jul 21, 2025 | 11,201.00 | 11,268.00 | 10,816.00 | 11,116.00 | 11,116.00 | -0.99% | 3,407 |
| Jul 18, 2025 | 11,301.00 | 11,393.00 | 11,124.00 | 11,227.00 | 11,227.00 | -0.82% | 1,601 |
| Jul 17, 2025 | 11,608.00 | 11,608.00 | 11,301.00 | 11,320.00 | 11,320.00 | -1.85% | 1,560 |
| Jul 16, 2025 | 11,400.00 | 11,710.00 | 11,399.00 | 11,533.00 | 11,533.00 | 0.91% | 3,727 |
| Jul 15, 2025 | 11,110.00 | 11,570.00 | 11,110.00 | 11,429.00 | 11,429.00 | 1.17% | 3,005 |
| Jul 14, 2025 | 11,120.00 | 11,384.00 | 11,021.00 | 11,297.00 | 11,297.00 | 0.59% | 3,078 |
| Jul 11, 2025 | 11,547.00 | 11,604.00 | 11,170.00 | 11,231.00 | 11,231.00 | -2.13% | 2,775 |
| Jul 10, 2025 | 11,483.00 | 11,509.00 | 11,222.00 | 11,476.00 | 11,476.00 | 0.59% | 2,187 |
| Jul 9, 2025 | 11,400.00 | 11,590.00 | 11,302.00 | 11,409.00 | 11,409.00 | 1.16% | 3,852 |
| Jul 8, 2025 | 11,320.00 | 11,614.00 | 11,212.00 | 11,278.00 | 11,278.00 | 0.28% | 5,445 |
| Jul 7, 2025 | 11,400.00 | 11,441.00 | 11,211.00 | 11,247.00 | 11,247.00 | -1.21% | 2,336 |
| Jul 4, 2025 | 11,390.00 | 11,659.00 | 11,187.00 | 11,385.00 | 11,385.00 | -0.04% | 4,264 |
| Jul 3, 2025 | 11,558.00 | 11,623.00 | 11,350.00 | 11,390.00 | 11,390.00 | -1.32% | 3,791 |
| Jul 2, 2025 | 11,032.00 | 11,750.00 | 11,032.00 | 11,542.00 | 11,542.00 | 4.62% | 22,613 |
| Jul 1, 2025 | 11,000.00 | 11,197.00 | 10,766.00 | 11,032.00 | 11,032.00 | 0.10% | 7,029 |
| Jun 30, 2025 | 10,298.50 | 11,150.00 | 10,294.00 | 11,020.50 | 11,020.50 | 7.00% | 18,869 |
| Jun 27, 2025 | 10,566.00 | 10,725.00 | 10,250.00 | 10,300.00 | 10,300.00 | -2.52% | 4,258 |
| Jun 26, 2025 | 10,143.50 | 10,687.00 | 10,137.00 | 10,566.00 | 10,566.00 | 4.84% | 19,074 |
| Jun 25, 2025 | 10,098.50 | 10,206.50 | 10,027.50 | 10,078.00 | 10,078.00 | 0.03% | 2,770 |
| Jun 24, 2025 | 10,081.50 | 10,275.00 | 10,025.00 | 10,074.50 | 10,074.50 | -0.07% | 3,735 |
| Jun 23, 2025 | 9,829.50 | 10,155.00 | 9,829.50 | 10,081.50 | 10,081.50 | 0.79% | 4,805 |
| Jun 20, 2025 | 10,190.50 | 10,355.00 | 9,900.00 | 10,002.50 | 10,002.50 | -1.36% | 5,457 |
| Jun 19, 2025 | 10,190.00 | 10,499.00 | 10,030.00 | 10,140.00 | 10,140.00 | -1.47% | 10,003 |
| Jun 18, 2025 | 10,423.50 | 10,450.00 | 10,112.00 | 10,291.00 | 10,291.00 | -1.27% | 9,595 |
| Jun 17, 2025 | 10,091.50 | 10,585.50 | 10,029.50 | 10,423.50 | 10,423.50 | 3.29% | 30,928 |
| Jun 16, 2025 | 9,260.00 | 10,240.00 | 9,215.00 | 10,091.50 | 10,091.50 | 12.28% | 100,729 |
| Jun 13, 2025 | 8,856.00 | 9,117.00 | 8,856.00 | 8,988.00 | 8,988.00 | - | 3,062 |
| Jun 12, 2025 | 8,999.00 | 9,025.00 | 8,935.50 | 8,988.00 | 8,988.00 | 0.33% | 1,958 |
| Jun 11, 2025 | 9,014.00 | 9,030.00 | 8,949.00 | 8,958.50 | 8,958.50 | 0.03% | 2,415 |
| Jun 10, 2025 | 8,960.00 | 9,045.00 | 8,942.50 | 8,956.00 | 8,956.00 | -0.04% | 2,083 |
| Jun 9, 2025 | 8,979.50 | 9,056.00 | 8,930.00 | 8,960.00 | 8,960.00 | 0.43% | 2,304 |
| Jun 6, 2025 | 8,911.50 | 9,002.50 | 8,899.50 | 8,921.50 | 8,921.50 | -0.23% | 2,171 |
| Jun 5, 2025 | 9,022.00 | 9,066.00 | 8,902.00 | 8,942.00 | 8,942.00 | -0.42% | 2,340 |
| Jun 4, 2025 | 8,950.00 | 9,047.00 | 8,913.50 | 8,979.50 | 8,979.50 | 0.33% | 2,114 |