Bharat Rasayan Limited (NSE:BHARATRAS)
India · Delayed Price · Currency is INR 985.20
-13.10 (-1.31%)
Oct 7, 2026, 3:29 PM IST
Bharat Rasayan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1,278.50 | 1,281.70 | 1,251.50 | 1,255.20 | 1,254.66 | -1.37% | 11,614 |
| Aug 27, 2026 | 1,281.00 | 1,284.50 | 1,260.10 | 1,272.60 | 1,272.05 | -0.45% | 8,926 |
| Aug 26, 2026 | 1,293.90 | 1,293.90 | 1,272.00 | 1,278.40 | 1,277.85 | 0.41% | 5,025 |
| Aug 25, 2026 | 1,275.20 | 1,298.80 | 1,269.00 | 1,273.20 | 1,272.65 | -0.77% | 9,935 |
| Aug 24, 2026 | 1,295.00 | 1,306.00 | 1,278.00 | 1,283.10 | 1,282.55 | -0.92% | 6,054 |
| Aug 21, 2026 | 1,300.00 | 1,321.80 | 1,286.10 | 1,295.00 | 1,294.44 | -0.64% | 6,017 |
| Aug 20, 2026 | 1,285.50 | 1,308.80 | 1,280.40 | 1,303.40 | 1,302.84 | 1.96% | 5,898 |
| Aug 19, 2026 | 1,284.10 | 1,297.90 | 1,266.00 | 1,278.40 | 1,277.85 | 0.05% | 8,522 |
| Aug 18, 2026 | 1,307.00 | 1,307.00 | 1,252.10 | 1,277.80 | 1,277.25 | -1.78% | 11,204 |
| Aug 17, 2026 | 1,300.80 | 1,314.60 | 1,295.00 | 1,301.00 | 1,300.44 | -0.12% | 11,925 |
| Aug 14, 2026 | 1,330.00 | 1,349.00 | 1,298.00 | 1,302.60 | 1,302.04 | -4.67% | 34,607 |
| Aug 13, 2026 | 1,358.00 | 1,384.20 | 1,354.00 | 1,366.40 | 1,365.81 | 0.45% | 8,425 |
| Aug 12, 2026 | 1,380.00 | 1,380.00 | 1,343.40 | 1,360.30 | 1,359.71 | -1.71% | 9,821 |
| Aug 11, 2026 | 1,370.30 | 1,396.00 | 1,365.00 | 1,383.90 | 1,383.30 | 0.99% | 10,221 |
| Aug 10, 2026 | 1,359.80 | 1,433.00 | 1,356.60 | 1,370.30 | 1,369.71 | 0.89% | 17,715 |
| Aug 7, 2026 | 1,365.70 | 1,385.00 | 1,351.00 | 1,358.20 | 1,357.61 | -1.24% | 5,987 |
| Aug 6, 2026 | 1,398.90 | 1,403.00 | 1,365.00 | 1,375.30 | 1,374.71 | -0.72% | 9,352 |
| Aug 5, 2026 | 1,347.90 | 1,404.30 | 1,345.80 | 1,385.30 | 1,384.70 | 2.97% | 27,856 |
| Aug 4, 2026 | 1,337.20 | 1,393.40 | 1,335.00 | 1,345.40 | 1,344.82 | 0.61% | 30,373 |
| Aug 3, 2026 | 1,286.00 | 1,349.90 | 1,280.30 | 1,337.20 | 1,336.62 | 4.44% | 19,868 |
| Jul 31, 2026 | 1,279.90 | 1,285.00 | 1,260.00 | 1,280.30 | 1,279.75 | 1.04% | 10,007 |
| Jul 30, 2026 | 1,281.90 | 1,283.70 | 1,260.00 | 1,267.10 | 1,266.55 | -0.69% | 4,980 |
| Jul 29, 2026 | 1,281.50 | 1,290.60 | 1,270.00 | 1,275.90 | 1,275.35 | 0.02% | 8,031 |
| Jul 28, 2026 | 1,278.90 | 1,287.10 | 1,273.00 | 1,275.70 | 1,275.15 | 0.15% | 4,347 |