Bharat Rasayan Limited (NSE:BHARATRAS)
India · Delayed Price · Currency is INR 1,460.00
+3.10 (0.21%)
May 8, 2026, 3:30 PM IST
Bharat Rasayan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,448.50 | 1,478.70 | 1,425.00 | 1,456.90 | 1,456.90 | 1.65% | 18,919 |
| May 6, 2026 | 1,387.00 | 1,440.00 | 1,377.00 | 1,433.30 | 1,433.30 | 3.90% | 15,497 |
| May 5, 2026 | 1,398.80 | 1,398.80 | 1,366.40 | 1,379.50 | 1,379.50 | -0.33% | 7,449 |
| May 4, 2026 | 1,384.70 | 1,398.00 | 1,374.60 | 1,384.00 | 1,384.00 | -0.05% | 7,423 |
| Apr 30, 2026 | 1,371.10 | 1,404.00 | 1,355.40 | 1,384.70 | 1,384.70 | 0.27% | 13,502 |
| Apr 29, 2026 | 1,398.50 | 1,410.80 | 1,371.10 | 1,381.00 | 1,381.00 | -0.53% | 6,957 |
| Apr 28, 2026 | 1,401.00 | 1,420.00 | 1,380.00 | 1,388.40 | 1,388.40 | -0.43% | 10,094 |
| Apr 27, 2026 | 1,400.00 | 1,416.00 | 1,390.00 | 1,394.40 | 1,394.40 | 0.06% | 14,254 |
| Apr 24, 2026 | 1,441.20 | 1,454.10 | 1,371.20 | 1,393.60 | 1,393.60 | -3.30% | 23,469 |
| Apr 23, 2026 | 1,461.90 | 1,482.90 | 1,431.00 | 1,441.20 | 1,441.20 | -1.48% | 12,316 |
| Apr 22, 2026 | 1,524.50 | 1,524.50 | 1,451.00 | 1,462.80 | 1,462.80 | -2.82% | 31,047 |
| Apr 21, 2026 | 1,545.20 | 1,562.90 | 1,500.00 | 1,505.20 | 1,505.20 | -2.39% | 17,084 |
| Apr 20, 2026 | 1,564.30 | 1,577.50 | 1,511.80 | 1,542.10 | 1,542.10 | -0.93% | 11,500 |
| Apr 17, 2026 | 1,564.00 | 1,586.90 | 1,550.00 | 1,556.60 | 1,556.60 | -0.41% | 13,100 |
| Apr 16, 2026 | 1,595.10 | 1,600.00 | 1,554.10 | 1,563.00 | 1,563.00 | -0.45% | 24,674 |
| Apr 15, 2026 | 1,590.00 | 1,618.70 | 1,561.10 | 1,570.00 | 1,570.00 | -1.06% | 19,122 |
| Apr 13, 2026 | 1,549.00 | 1,597.00 | 1,500.00 | 1,586.80 | 1,586.80 | 1.07% | 20,510 |
| Apr 10, 2026 | 1,493.90 | 1,608.00 | 1,489.90 | 1,570.00 | 1,570.00 | 6.94% | 32,557 |
| Apr 9, 2026 | 1,448.90 | 1,495.00 | 1,439.30 | 1,468.10 | 1,468.10 | 2.29% | 18,350 |
| Apr 8, 2026 | 1,440.00 | 1,451.00 | 1,399.90 | 1,435.20 | 1,435.20 | 3.30% | 24,217 |
| Apr 7, 2026 | 1,334.10 | 1,419.00 | 1,334.10 | 1,389.40 | 1,389.40 | 4.15% | 22,910 |
| Apr 6, 2026 | 1,410.00 | 1,410.00 | 1,318.10 | 1,334.10 | 1,334.10 | -5.40% | 71,981 |
| Apr 2, 2026 | 1,279.00 | 1,448.00 | 1,256.20 | 1,410.20 | 1,410.20 | 7.99% | 44,778 |
| Apr 1, 2026 | 1,235.00 | 1,325.00 | 1,235.00 | 1,305.90 | 1,305.90 | 7.92% | 18,641 |
| Mar 30, 2026 | 1,231.50 | 1,249.50 | 1,203.00 | 1,210.10 | 1,210.10 | -3.87% | 40,297 |
| Mar 27, 2026 | 1,331.60 | 1,338.30 | 1,229.00 | 1,258.80 | 1,258.80 | -5.47% | 45,040 |
| Mar 25, 2026 | 1,305.00 | 1,343.80 | 1,305.00 | 1,331.60 | 1,331.60 | 2.30% | 26,396 |
| Mar 24, 2026 | 1,245.00 | 1,309.90 | 1,243.60 | 1,301.70 | 1,301.70 | 5.30% | 27,462 |
| Mar 23, 2026 | 1,262.00 | 1,269.90 | 1,229.10 | 1,236.20 | 1,236.20 | -3.10% | 14,309 |
| Mar 20, 2026 | 1,288.90 | 1,334.00 | 1,266.00 | 1,275.80 | 1,275.80 | 0.16% | 28,326 |
| Mar 19, 2026 | 1,340.00 | 1,340.00 | 1,270.70 | 1,273.80 | 1,273.80 | -4.81% | 17,562 |
| Mar 18, 2026 | 1,309.90 | 1,346.60 | 1,294.10 | 1,338.10 | 1,338.10 | 2.79% | 13,275 |
| Mar 17, 2026 | 1,287.50 | 1,347.00 | 1,269.00 | 1,301.80 | 1,301.80 | 1.76% | 17,479 |
| Mar 16, 2026 | 1,295.00 | 1,296.90 | 1,240.00 | 1,279.30 | 1,279.30 | -0.16% | 20,354 |
| Mar 13, 2026 | 1,335.00 | 1,341.90 | 1,276.00 | 1,281.40 | 1,281.40 | -4.36% | 22,665 |
| Mar 12, 2026 | 1,352.00 | 1,375.90 | 1,320.20 | 1,339.80 | 1,339.80 | -1.57% | 13,675 |
| Mar 11, 2026 | 1,364.00 | 1,412.00 | 1,353.00 | 1,361.20 | 1,361.20 | -0.21% | 21,123 |
| Mar 10, 2026 | 1,350.00 | 1,378.90 | 1,331.00 | 1,364.00 | 1,364.00 | 1.56% | 30,520 |
| Mar 9, 2026 | 1,384.00 | 1,388.00 | 1,330.00 | 1,343.00 | 1,343.00 | -4.30% | 19,302 |
| 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 |