Bharat Rasayan Limited (NSE:BHARATRAS)
India · Delayed Price · Currency is INR 1,400.00
-0.70 (-0.05%)
Mar 6, 2026, 3:29 PM IST
Bharat Rasayan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 2,190.30 | 2,219.70 | 2,177.80 | 2,190.50 | 2,190.50 | 0.66% | 7,954 |
| Jan 12, 2026 | 2,106.70 | 2,178.00 | 2,058.10 | 2,176.10 | 2,176.10 | 3.29% | 16,543 |
| Jan 9, 2026 | 2,100.00 | 2,147.90 | 2,069.20 | 2,106.70 | 2,106.70 | -0.51% | 15,105 |
| Jan 8, 2026 | 2,180.50 | 2,180.50 | 2,108.00 | 2,117.60 | 2,117.60 | -2.88% | 18,547 |
| Jan 7, 2026 | 2,141.00 | 2,198.00 | 2,118.00 | 2,180.50 | 2,180.50 | 1.78% | 13,683 |
| Jan 6, 2026 | 2,172.40 | 2,184.90 | 2,133.10 | 2,142.40 | 2,142.40 | -1.38% | 9,050 |
| Jan 5, 2026 | 2,190.00 | 2,208.80 | 2,162.00 | 2,172.40 | 2,172.40 | -1.34% | 15,355 |
| Jan 2, 2026 | 2,217.00 | 2,253.60 | 2,190.00 | 2,202.00 | 2,202.00 | -0.63% | 17,822 |
| Jan 1, 2026 | 2,232.00 | 2,239.80 | 2,210.00 | 2,215.90 | 2,215.90 | -0.68% | 5,168 |
| Dec 31, 2025 | 2,227.00 | 2,251.00 | 2,202.00 | 2,231.00 | 2,231.00 | 0.31% | 11,020 |
| Dec 30, 2025 | 2,261.00 | 2,310.00 | 2,213.00 | 2,224.00 | 2,224.00 | -0.98% | 10,533 |
| Dec 29, 2025 | 2,304.00 | 2,304.00 | 2,226.00 | 2,246.00 | 2,246.00 | -2.35% | 16,191 |
| Dec 26, 2025 | 2,330.00 | 2,424.00 | 2,280.00 | 2,300.00 | 2,300.00 | -1.08% | 18,150 |
| Dec 24, 2025 | 2,384.00 | 2,384.00 | 2,305.00 | 2,325.00 | 2,325.00 | -1.90% | 16,012 |