Bharat Rasayan Limited (NSE:BHARATRAS)
India · Delayed Price · Currency is INR 1,156.30
-11.90 (-1.02%)
Sep 11, 2026, 3:30 PM IST
Bharat Rasayan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,168.90 | 1,168.90 | 1,154.00 | 1,157.90 | 1,157.90 | -0.88% | 11,351 |
| Sep 10, 2026 | 1,174.00 | 1,228.90 | 1,150.10 | 1,168.20 | 1,168.20 | 0.10% | 39,675 |
| Sep 9, 2026 | 1,159.80 | 1,175.00 | 1,154.00 | 1,167.00 | 1,167.00 | 0.65% | 7,263 |
| Sep 8, 2026 | 1,166.10 | 1,176.90 | 1,152.00 | 1,159.50 | 1,159.50 | -0.13% | 8,773 |
| Sep 7, 2026 | 1,173.90 | 1,186.90 | 1,148.10 | 1,161.00 | 1,161.00 | -0.92% | 19,157 |
| Sep 4, 2026 | 1,190.10 | 1,207.00 | 1,165.20 | 1,171.80 | 1,171.80 | -1.05% | 25,242 |
| Sep 3, 2026 | 1,217.00 | 1,218.90 | 1,179.00 | 1,184.20 | 1,184.20 | -1.59% | 33,577 |
| Sep 2, 2026 | 1,239.90 | 1,247.90 | 1,190.50 | 1,203.30 | 1,203.30 | -2.41% | 25,627 |
| Sep 1, 2026 | 1,252.20 | 1,257.80 | 1,226.10 | 1,233.00 | 1,233.00 | -1.20% | 9,653 |
| Aug 31, 2026 | 1,251.50 | 1,259.60 | 1,239.00 | 1,248.00 | 1,248.00 | -0.57% | 8,736 |
| Aug 28, 2026 | 1,278.50 | 1,281.70 | 1,251.50 | 1,255.20 | 1,255.20 | -1.37% | 11,614 |
| Aug 27, 2026 | 1,281.00 | 1,284.50 | 1,260.10 | 1,272.60 | 1,272.60 | -0.45% | 8,926 |
| Aug 26, 2026 | 1,293.90 | 1,293.90 | 1,272.00 | 1,278.40 | 1,278.40 | 0.41% | 5,025 |
| Aug 25, 2026 | 1,275.20 | 1,298.80 | 1,269.00 | 1,273.20 | 1,273.20 | -0.77% | 9,935 |
| Aug 24, 2026 | 1,295.00 | 1,306.00 | 1,278.00 | 1,283.10 | 1,283.10 | -0.92% | 6,054 |
| 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 |