Bharat Rasayan Limited (NSE:BHARATRAS)
India · Delayed Price · Currency is INR 1,038.00
+67.65 (6.97%)
Nov 11, 2026, 1:40 PM IST
Bharat Rasayan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 976.70 | 1,118.00 | 976.70 | 1,038.00 | 1,038.00 | 6.97% | 160,720 |
| Nov 9, 2026 | 980.95 | 987.95 | 960.00 | 970.35 | 970.35 | -0.59% | 5,014 |
| Nov 8, 2026 | 973.05 | 1,000.00 | 970.40 | 976.10 | 976.10 | 0.59% | 3,475 |
| Nov 6, 2026 | 981.00 | 981.60 | 951.10 | 970.40 | 970.40 | -1.44% | 11,778 |
| Nov 5, 2026 | 977.95 | 995.05 | 964.05 | 984.55 | 984.55 | 1.87% | 21,600 |
| Nov 4, 2026 | 946.20 | 975.00 | 938.00 | 966.45 | 966.45 | 1.63% | 10,262 |
| Nov 3, 2026 | 958.80 | 964.80 | 942.90 | 950.95 | 950.95 | 0.08% | 3,859 |
| Nov 2, 2026 | 941.70 | 962.20 | 925.65 | 950.20 | 950.20 | 1.43% | 9,731 |
| Oct 30, 2026 | 950.80 | 950.80 | 930.40 | 936.80 | 936.80 | -1.20% | 9,542 |
| Oct 29, 2026 | 944.30 | 955.00 | 929.00 | 948.20 | 948.20 | 0.41% | 5,497 |
| Oct 28, 2026 | 936.00 | 950.00 | 921.60 | 944.30 | 944.30 | 0.89% | 5,684 |
| Oct 27, 2026 | 939.90 | 959.80 | 925.00 | 936.00 | 936.00 | 0.29% | 8,980 |
| Oct 26, 2026 | 944.00 | 949.00 | 915.60 | 933.30 | 933.30 | -1.11% | 9,415 |
| Oct 23, 2026 | 976.40 | 976.50 | 933.40 | 943.80 | 943.80 | -3.34% | 17,924 |
| Oct 22, 2026 | 980.00 | 995.60 | 961.00 | 976.40 | 976.40 | 0.09% | 15,222 |
| Oct 21, 2026 | 1,009.00 | 1,009.00 | 972.00 | 975.50 | 975.50 | -2.30% | 12,086 |
| Oct 19, 2026 | 1,012.70 | 1,041.00 | 990.80 | 998.50 | 998.50 | 0.10% | 30,740 |
| Oct 16, 2026 | 989.90 | 1,000.00 | 975.00 | 997.50 | 997.50 | 1.24% | 4,161 |
| Oct 15, 2026 | 980.60 | 994.90 | 980.60 | 985.30 | 985.30 | -0.11% | 11,152 |
| Oct 14, 2026 | 985.20 | 1,007.70 | 982.00 | 986.40 | 986.40 | -0.29% | 9,557 |
| Oct 13, 2026 | 989.80 | 997.00 | 970.20 | 989.30 | 989.30 | 1.93% | 9,789 |
| Oct 12, 2026 | 974.80 | 986.50 | 968.00 | 970.60 | 970.60 | 0.61% | 9,870 |
| Oct 9, 2026 | 970.00 | 975.00 | 958.10 | 964.70 | 964.70 | -0.22% | 13,672 |
| Oct 8, 2026 | 992.40 | 995.20 | 958.00 | 966.80 | 966.80 | -1.87% | 13,280 |
| Oct 7, 2026 | 1,005.30 | 1,008.00 | 980.00 | 985.20 | 985.20 | -1.31% | 10,022 |
| Oct 6, 2026 | 994.20 | 1,008.30 | 978.00 | 998.30 | 998.30 | 1.54% | 16,359 |
| Oct 5, 2026 | 1,011.90 | 1,011.90 | 970.00 | 983.20 | 983.20 | -1.54% | 11,663 |
| Oct 1, 2026 | 1,003.90 | 1,010.10 | 977.40 | 998.60 | 998.60 | -0.53% | 17,142 |
| Sep 30, 2026 | 1,008.10 | 1,030.00 | 998.50 | 1,003.90 | 1,003.90 | -0.18% | 28,003 |
| Sep 29, 2026 | 1,049.70 | 1,055.00 | 1,000.00 | 1,005.70 | 1,005.70 | -3.87% | 66,905 |
| Sep 28, 2026 | 1,102.20 | 1,102.20 | 1,027.80 | 1,046.20 | 1,046.20 | -4.61% | 26,011 |
| Sep 25, 2026 | 1,122.20 | 1,122.20 | 1,090.10 | 1,096.80 | 1,096.80 | -1.54% | 36,304 |
| Sep 24, 2026 | 1,136.40 | 1,136.40 | 1,105.00 | 1,114.00 | 1,114.00 | -1.76% | 11,034 |
| Sep 23, 2026 | 1,129.40 | 1,147.90 | 1,125.80 | 1,134.00 | 1,134.00 | 0.41% | 7,663 |
| Sep 22, 2026 | 1,117.90 | 1,142.00 | 1,110.50 | 1,129.40 | 1,129.40 | 1.83% | 10,860 |
| Sep 21, 2026 | 1,168.60 | 1,173.70 | 1,094.50 | 1,109.10 | 1,109.10 | -5.11% | 39,610 |
| Sep 18, 2026 | 1,169.50 | 1,182.10 | 1,155.00 | 1,168.80 | 1,168.80 | 0.41% | 11,371 |
| Sep 17, 2026 | 1,159.90 | 1,169.90 | 1,153.20 | 1,164.00 | 1,164.00 | 0.61% | 5,205 |
| Sep 16, 2026 | 1,139.40 | 1,179.90 | 1,101.00 | 1,157.40 | 1,156.90 | 2.52% | 16,438 |
| Sep 15, 2026 | 1,158.00 | 1,170.00 | 1,125.10 | 1,128.90 | 1,128.41 | -2.50% | 12,759 |
| Sep 11, 2026 | 1,168.90 | 1,168.90 | 1,154.00 | 1,157.90 | 1,157.40 | -0.88% | 11,351 |
| Sep 10, 2026 | 1,174.00 | 1,228.90 | 1,150.10 | 1,168.20 | 1,167.70 | 0.10% | 39,675 |
| Sep 9, 2026 | 1,159.80 | 1,175.00 | 1,154.00 | 1,167.00 | 1,166.50 | 0.65% | 7,263 |
| Sep 8, 2026 | 1,166.10 | 1,176.90 | 1,152.00 | 1,159.50 | 1,159.00 | -0.13% | 8,773 |
| Sep 7, 2026 | 1,173.90 | 1,186.90 | 1,148.10 | 1,161.00 | 1,160.50 | -0.92% | 19,157 |
| Sep 4, 2026 | 1,190.10 | 1,207.00 | 1,165.20 | 1,171.80 | 1,171.29 | -1.05% | 25,242 |
| Sep 3, 2026 | 1,217.00 | 1,218.90 | 1,179.00 | 1,184.20 | 1,183.69 | -1.59% | 33,577 |
| Sep 2, 2026 | 1,239.90 | 1,247.90 | 1,190.50 | 1,203.30 | 1,202.78 | -2.41% | 25,627 |
| Sep 1, 2026 | 1,252.20 | 1,257.80 | 1,226.10 | 1,233.00 | 1,232.47 | -1.20% | 9,653 |
| Aug 31, 2026 | 1,251.50 | 1,259.60 | 1,239.00 | 1,248.00 | 1,247.46 | -0.57% | 8,736 |