Skip to main content
logo
Bharat Rasayan Limited (NSE:BHARATRAS)
India flag India · Delayed Price · Currency is INR
1,564.90
-68.60 (-4.20%)
At close: Jan 23, 2026

Bharat Rasayan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20261,635.001,653.901,552.601,564.901,564.90-4.20%44,400
Jan 22, 20261,663.001,777.001,615.001,633.501,633.50-1.60%51,041
Jan 21, 20261,708.001,785.401,640.101,660.001,660.00-1.76%121,987
Jan 20, 20261,946.002,024.901,653.001,689.801,689.80-17.15%424,650
Jan 19, 20262,128.002,129.402,034.502,039.702,039.70-5.05%14,944
Jan 16, 20262,200.002,200.002,136.202,148.102,148.10-1.90%6,777
Jan 14, 20262,190.502,207.002,177.002,189.802,189.80-0.03%9,019
Jan 13, 20262,190.302,219.702,177.802,190.502,190.500.66%7,954
Jan 12, 20262,106.702,178.002,058.102,176.102,176.103.29%16,543
Jan 9, 20262,100.002,147.902,069.202,106.702,106.70-0.51%15,105
Jan 8, 20262,180.502,180.502,108.002,117.602,117.60-2.88%18,547
Jan 7, 20262,141.002,198.002,118.002,180.502,180.501.78%13,683
Jan 6, 20262,172.402,184.902,133.102,142.402,142.40-1.38%9,050
Jan 5, 20262,190.002,208.802,162.002,172.402,172.40-1.34%15,355
Jan 2, 20262,217.002,253.602,190.002,202.002,202.00-0.63%17,822
Jan 1, 20262,232.002,239.802,210.002,215.902,215.90-0.68%5,168
Dec 31, 20252,227.002,251.002,202.002,231.002,231.000.31%11,020
Dec 30, 20252,261.002,310.002,213.002,224.002,224.00-0.98%10,533
Dec 29, 20252,304.002,304.002,226.002,246.002,246.00-2.35%16,191
Dec 26, 20252,330.002,424.002,280.002,300.002,300.00-1.08%18,150
Dec 24, 20252,384.002,384.002,305.002,325.002,325.00-1.90%16,012
Dec 23, 20252,302.002,379.002,298.002,370.002,370.003.04%17,902
Dec 22, 20252,301.002,326.002,290.002,300.002,300.000.09%9,015
Dec 19, 20252,301.002,325.002,282.002,298.002,298.000.61%13,583
Dec 18, 20252,330.002,347.002,265.002,284.002,284.00-1.30%24,827
Dec 17, 20252,405.002,413.002,301.002,314.002,314.00-3.78%32,904
Dec 16, 20252,493.002,498.002,398.002,405.002,405.00-4.34%36,522
Dec 15, 20252,561.002,585.002,500.002,514.002,514.00-5.38%42,640
Dec 12, 20252,549.002,853.002,500.002,657.002,657.007.35%155,967
Dec 11, 20252,512.502,512.502,462.502,475.002,475.00-0.02%44,740
Dec 10, 20252,511.752,519.752,462.502,475.502,475.50-0.66%40,256
Dec 9, 20252,491.502,504.252,437.752,492.002,492.000.66%28,120
Dec 8, 20252,542.252,581.752,470.002,475.752,475.75-1.78%41,928
Dec 5, 20252,602.502,616.252,501.252,520.502,520.50-2.70%30,072
Dec 4, 20252,617.252,618.502,577.752,590.502,590.50-0.50%15,660
Dec 3, 20252,615.002,619.502,582.252,603.502,603.50-0.12%12,732
Dec 2, 20252,616.252,622.252,593.752,606.502,606.50-0.11%10,844
Dec 1, 20252,622.252,649.752,600.252,609.252,609.250.34%16,860
Nov 28, 20252,605.002,623.252,587.502,600.502,600.500.42%12,892
Nov 27, 20252,606.002,614.502,575.002,589.752,589.75-0.50%11,844
Nov 26, 20252,567.752,615.002,562.252,602.752,602.751.42%12,388
Nov 25, 20252,623.002,623.002,550.002,566.252,566.25-1.53%12,556
Nov 24, 20252,637.502,644.752,590.252,606.002,606.00-0.53%11,548
Nov 21, 20252,601.002,625.002,551.252,620.002,620.001.57%22,964
Nov 20, 20252,625.002,625.002,569.002,579.502,579.50-1.38%10,352
Nov 19, 20252,558.752,637.252,537.502,615.502,615.502.91%26,788
Nov 18, 20252,573.502,573.502,535.002,541.502,541.50-0.76%10,776
Nov 17, 20252,540.002,594.752,528.252,561.002,561.001.40%24,460
Nov 14, 20252,540.002,540.002,510.002,525.752,525.75-0.20%13,116
Nov 13, 20252,512.502,548.752,510.752,530.752,530.750.80%18,128