Bharat Seats Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	208.99	209.40	193.00	194.94	194.94	-8.02%	2,670,467
Feb 17, 2026	203.99	229.49	201.21	211.94	211.94	7.99%	27,042,840
Feb 16, 2026	161.00	196.26	155.55	196.26	196.26	20.00%	4,481,418
Feb 13, 2026	167.00	167.00	162.20	163.55	163.55	-2.86%	66,772
Feb 12, 2026	173.17	173.17	166.30	168.37	168.37	-1.44%	59,460
Feb 11, 2026	171.27	179.74	168.44	170.83	170.83	1.42%	200,297
Feb 10, 2026	169.90	172.39	166.44	168.43	168.43	0.45%	82,001
Feb 9, 2026	168.85	174.19	166.00	167.67	167.67	-0.48%	185,301
Feb 6, 2026	166.75	175.89	162.00	168.48	168.48	0.02%	276,480
Feb 5, 2026	158.16	173.00	152.81	168.45	168.45	6.51%	713,626
Feb 4, 2026	152.76	166.00	152.10	158.16	158.16	4.16%	330,511
Feb 3, 2026	157.00	157.17	142.00	151.84	151.84	6.26%	576,576
Feb 2, 2026	142.00	145.00	136.10	142.89	142.89	0.91%	66,105
Feb 1, 2026	145.00	150.00	140.36	141.60	141.60	-1.56%	41,930
Jan 30, 2026	143.56	149.61	142.21	143.84	143.84	-0.31%	42,104
Jan 29, 2026	145.55	145.64	139.51	144.29	144.29	0.24%	56,194
Jan 28, 2026	138.00	147.86	136.90	143.94	143.94	6.37%	90,240
Jan 27, 2026	139.89	140.00	133.60	135.32	135.32	-3.27%	85,864
Jan 23, 2026	145.11	145.75	138.52	139.89	139.89	-4.02%	98,857
Jan 22, 2026	144.84	151.00	142.50	145.75	145.75	1.58%	62,433
Jan 21, 2026	149.30	151.74	142.21	143.48	143.48	-5.16%	139,177
Jan 20, 2026	159.02	159.02	146.05	151.28	151.28	-4.87%	96,875
Jan 19, 2026	158.59	160.55	156.60	159.02	159.02	0.27%	53,816
Jan 16, 2026	161.65	163.20	158.00	158.59	158.59	-0.70%	39,487
Jan 14, 2026	161.27	164.19	158.30	159.70	159.70	-1.48%	37,626
Jan 13, 2026	159.05	166.39	159.05	162.10	162.10	1.48%	36,908
Jan 12, 2026	162.10	162.91	156.16	159.73	159.73	-1.97%	73,942
Jan 9, 2026	164.40	168.39	160.02	162.94	162.94	-2.37%	60,415
Jan 8, 2026	168.50	174.84	165.70	166.89	166.89	-1.75%	65,436
Jan 7, 2026	173.00	173.00	168.70	169.86	169.86	-2.02%	62,458
Jan 6, 2026	177.00	177.00	172.15	173.37	173.37	-0.34%	37,029
Jan 5, 2026	178.90	180.05	172.55	173.96	173.96	-2.05%	67,555
Jan 2, 2026	174.64	178.00	173.01	177.60	177.60	2.71%	119,167
Jan 1, 2026	173.70	174.90	170.30	172.92	172.92	0.44%	53,569
Dec 31, 2025	172.80	174.90	171.00	172.17	172.17	0.13%	45,499
Dec 30, 2025	169.75	177.00	169.75	171.95	171.95	1.30%	63,837
Dec 29, 2025	176.60	176.60	168.22	169.75	169.75	-4.84%	75,071
Dec 26, 2025	180.00	181.24	176.10	178.38	178.38	-0.41%	35,195
Dec 24, 2025	177.22	182.00	176.42	179.12	179.12	1.07%	70,772
Dec 23, 2025	174.24	178.58	173.14	177.22	177.22	0.57%	50,963
Dec 22, 2025	169.68	178.00	169.68	176.22	176.22	3.85%	66,096
Dec 19, 2025	165.55	173.90	165.55	169.68	169.68	0.22%	31,461
Dec 18, 2025	171.83	174.24	166.70	169.31	169.31	-1.13%	40,997
Dec 17, 2025	177.02	179.02	170.60	171.25	171.25	-3.26%	40,918
Dec 16, 2025	177.20	180.00	175.60	177.02	177.02	-0.23%	32,930
Dec 15, 2025	175.54	178.10	174.96	177.42	177.42	-0.34%	44,382
Dec 12, 2025	171.38	183.00	169.81	178.02	178.02	4.59%	191,007
Dec 11, 2025	170.10	172.61	167.01	170.21	170.21	0.08%	39,154
Dec 10, 2025	168.20	172.64	166.60	170.07	170.07	0.70%	47,011
Dec 9, 2025	162.00	172.00	158.60	168.88	168.88	2.38%	141,769