Bharat Rasayan Limited (NSE:BHARATRAS)
India · Delayed Price · Currency is INR 1,295.00
-8.40 (-0.64%)
Aug 21, 2026, 3:29 PM IST
Bharat Rasayan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,300.00 | 1,321.80 | 1,286.10 | 1,295.00 | 1,295.00 | -0.64% | 6,017 |
| Aug 20, 2026 | 1,285.50 | 1,308.80 | 1,280.40 | 1,303.40 | 1,303.40 | 1.96% | 5,898 |
| Aug 19, 2026 | 1,284.10 | 1,297.90 | 1,266.00 | 1,278.40 | 1,278.40 | 0.05% | 8,522 |
| Aug 18, 2026 | 1,307.00 | 1,307.00 | 1,252.10 | 1,277.80 | 1,277.80 | -1.78% | 11,204 |
| Aug 17, 2026 | 1,300.80 | 1,314.60 | 1,295.00 | 1,301.00 | 1,301.00 | -0.12% | 11,925 |
| Aug 14, 2026 | 1,330.00 | 1,349.00 | 1,298.00 | 1,302.60 | 1,302.60 | -4.67% | 34,607 |
| Aug 13, 2026 | 1,358.00 | 1,384.20 | 1,354.00 | 1,366.40 | 1,366.40 | 0.45% | 8,425 |
| Aug 12, 2026 | 1,380.00 | 1,380.00 | 1,343.40 | 1,360.30 | 1,360.30 | -1.71% | 9,821 |
| Aug 11, 2026 | 1,370.30 | 1,396.00 | 1,365.00 | 1,383.90 | 1,383.90 | 0.99% | 10,221 |
| Aug 10, 2026 | 1,359.80 | 1,433.00 | 1,356.60 | 1,370.30 | 1,370.30 | 0.89% | 17,715 |
| Aug 7, 2026 | 1,365.70 | 1,385.00 | 1,351.00 | 1,358.20 | 1,358.20 | -1.24% | 5,987 |
| Aug 6, 2026 | 1,398.90 | 1,403.00 | 1,365.00 | 1,375.30 | 1,375.30 | -0.72% | 9,352 |
| Aug 5, 2026 | 1,347.90 | 1,404.30 | 1,345.80 | 1,385.30 | 1,385.30 | 2.97% | 27,856 |
| Aug 4, 2026 | 1,337.20 | 1,393.40 | 1,335.00 | 1,345.40 | 1,345.40 | 0.61% | 30,373 |
| Aug 3, 2026 | 1,286.00 | 1,349.90 | 1,280.30 | 1,337.20 | 1,337.20 | 4.44% | 19,868 |
| Jul 31, 2026 | 1,279.90 | 1,285.00 | 1,260.00 | 1,280.30 | 1,280.30 | 1.04% | 10,007 |
| Jul 30, 2026 | 1,281.90 | 1,283.70 | 1,260.00 | 1,267.10 | 1,267.10 | -0.69% | 4,980 |
| Jul 29, 2026 | 1,281.50 | 1,290.60 | 1,270.00 | 1,275.90 | 1,275.90 | 0.02% | 8,031 |
| Jul 28, 2026 | 1,278.90 | 1,287.10 | 1,273.00 | 1,275.70 | 1,275.70 | 0.15% | 4,347 |
| Jul 27, 2026 | 1,277.00 | 1,299.00 | 1,264.00 | 1,273.80 | 1,273.80 | 1.01% | 6,619 |
| Jul 24, 2026 | 1,260.00 | 1,272.70 | 1,250.00 | 1,261.10 | 1,261.10 | -0.43% | 10,330 |
| Jul 23, 2026 | 1,283.00 | 1,292.20 | 1,250.00 | 1,266.60 | 1,266.60 | -1.22% | 9,001 |
| Jul 22, 2026 | 1,329.40 | 1,329.40 | 1,280.00 | 1,282.30 | 1,282.30 | -2.99% | 12,434 |
| Jul 21, 2026 | 1,319.00 | 1,327.90 | 1,310.20 | 1,321.80 | 1,321.80 | 0.65% | 4,437 |
| Jul 20, 2026 | 1,339.90 | 1,345.30 | 1,309.00 | 1,313.20 | 1,313.20 | -1.53% | 9,868 |
| Jul 17, 2026 | 1,357.10 | 1,357.10 | 1,328.00 | 1,333.60 | 1,333.60 | -1.73% | 4,540 |
| Jul 16, 2026 | 1,374.00 | 1,374.00 | 1,350.10 | 1,357.10 | 1,357.10 | -0.20% | 3,047 |
| Jul 15, 2026 | 1,357.50 | 1,379.90 | 1,351.10 | 1,359.80 | 1,359.80 | 0.67% | 3,487 |
| Jul 14, 2026 | 1,382.00 | 1,382.00 | 1,341.60 | 1,350.80 | 1,350.80 | -1.91% | 5,563 |
| Jul 13, 2026 | 1,340.00 | 1,396.30 | 1,319.90 | 1,377.10 | 1,377.10 | 2.62% | 16,203 |
| Jul 10, 2026 | 1,323.00 | 1,349.90 | 1,315.30 | 1,341.90 | 1,341.90 | 1.88% | 8,731 |
| Jul 9, 2026 | 1,309.60 | 1,333.00 | 1,309.60 | 1,317.10 | 1,317.10 | 0.57% | 3,590 |
| Jul 8, 2026 | 1,335.10 | 1,345.00 | 1,301.00 | 1,309.60 | 1,309.60 | -2.13% | 5,793 |
| Jul 7, 2026 | 1,340.60 | 1,351.90 | 1,331.00 | 1,338.10 | 1,338.10 | 0.31% | 7,134 |
| Jul 6, 2026 | 1,347.90 | 1,351.60 | 1,330.00 | 1,334.00 | 1,334.00 | -0.58% | 6,394 |
| Jul 3, 2026 | 1,356.30 | 1,363.80 | 1,339.90 | 1,341.80 | 1,341.80 | 0.05% | 6,494 |
| Jul 2, 2026 | 1,352.50 | 1,391.80 | 1,328.00 | 1,341.10 | 1,341.10 | -0.36% | 13,788 |
| Jul 1, 2026 | 1,360.00 | 1,363.00 | 1,340.10 | 1,346.00 | 1,346.00 | -0.45% | 4,369 |
| Jun 30, 2026 | 1,351.20 | 1,369.80 | 1,336.20 | 1,352.10 | 1,352.10 | 0.51% | 6,707 |
| Jun 29, 2026 | 1,368.50 | 1,374.90 | 1,337.40 | 1,345.20 | 1,345.20 | -1.70% | 6,403 |
| Jun 25, 2026 | 1,400.50 | 1,404.10 | 1,366.00 | 1,368.50 | 1,368.50 | -1.79% | 9,526 |
| Jun 24, 2026 | 1,392.60 | 1,400.00 | 1,370.90 | 1,393.50 | 1,393.50 | 0.06% | 5,947 |
| Jun 23, 2026 | 1,404.90 | 1,404.90 | 1,385.00 | 1,392.60 | 1,392.60 | -0.20% | 9,203 |
| Jun 22, 2026 | 1,429.00 | 1,438.00 | 1,391.00 | 1,395.40 | 1,395.40 | -1.89% | 15,023 |
| Jun 19, 2026 | 1,430.50 | 1,437.30 | 1,412.30 | 1,422.30 | 1,422.30 | -1.05% | 7,790 |
| Jun 18, 2026 | 1,470.00 | 1,470.00 | 1,403.10 | 1,437.40 | 1,437.40 | -1.52% | 17,179 |
| Jun 17, 2026 | 1,450.50 | 1,464.90 | 1,437.80 | 1,459.60 | 1,459.60 | 1.12% | 8,219 |
| Jun 16, 2026 | 1,440.40 | 1,474.00 | 1,427.80 | 1,443.50 | 1,443.50 | 0.22% | 4,900 |
| Jun 15, 2026 | 1,425.00 | 1,475.80 | 1,425.00 | 1,440.40 | 1,440.40 | 2.51% | 11,417 |
| Jun 12, 2026 | 1,376.00 | 1,409.00 | 1,376.00 | 1,405.10 | 1,405.10 | 2.67% | 3,333 |