Bharat Rasayan Limited (NSE:BHARATRAS)
India · Delayed Price · Currency is INR 1,489.00
+38.90 (2.68%)
May 27, 2026, 3:30 PM IST
Bharat Rasayan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,476.90 | 1,547.80 | 1,438.20 | 1,488.70 | 1,488.70 | 2.66% | 113,085 |
| May 26, 2026 | 1,432.50 | 1,475.00 | 1,412.00 | 1,450.10 | 1,450.10 | 1.23% | 26,544 |
| May 25, 2026 | 1,415.00 | 1,471.00 | 1,412.50 | 1,432.50 | 1,432.50 | 2.09% | 23,250 |
| May 22, 2026 | 1,396.10 | 1,413.00 | 1,385.20 | 1,403.20 | 1,403.20 | 0.68% | 3,942 |
| May 21, 2026 | 1,400.10 | 1,407.90 | 1,380.40 | 1,393.70 | 1,393.70 | -0.14% | 5,241 |
| May 20, 2026 | 1,411.00 | 1,411.00 | 1,388.20 | 1,395.70 | 1,395.70 | -1.32% | 3,802 |
| May 19, 2026 | 1,420.00 | 1,428.30 | 1,391.50 | 1,414.30 | 1,414.30 | 2.31% | 9,618 |
| May 18, 2026 | 1,380.00 | 1,415.00 | 1,347.50 | 1,382.30 | 1,382.30 | 0.16% | 7,111 |
| May 15, 2026 | 1,416.80 | 1,418.50 | 1,376.60 | 1,380.10 | 1,380.10 | -1.52% | 4,154 |
| May 14, 2026 | 1,401.50 | 1,452.60 | 1,383.50 | 1,401.40 | 1,401.40 | 0.60% | 26,195 |
| May 13, 2026 | 1,388.20 | 1,417.90 | 1,381.60 | 1,393.10 | 1,393.10 | 0.35% | 7,129 |
| May 12, 2026 | 1,425.10 | 1,426.70 | 1,381.00 | 1,388.20 | 1,388.20 | -3.25% | 9,051 |
| May 11, 2026 | 1,444.80 | 1,457.00 | 1,406.50 | 1,434.90 | 1,434.90 | -0.55% | 13,517 |
| May 8, 2026 | 1,464.00 | 1,468.70 | 1,421.20 | 1,442.90 | 1,442.90 | -0.96% | 10,200 |
| 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 |