NSE:BHARATSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	148.64	163.00	146.70	156.33	156.33	0.31%	153,321
Apr 1, 2026	144.74	160.59	144.74	155.84	155.84	10.67%	363,702
Mar 30, 2026	146.60	148.00	139.72	140.81	140.81	-6.03%	193,547
Mar 27, 2026	156.36	157.57	148.80	149.85	149.85	-5.60%	216,323
Mar 25, 2026	157.20	161.80	155.07	158.74	158.74	2.05%	150,712
Mar 24, 2026	155.85	161.70	149.86	155.55	155.55	4.87%	227,091
Mar 23, 2026	159.49	159.49	146.74	148.32	148.32	-6.74%	170,463
Mar 20, 2026	156.99	163.30	156.00	159.04	159.04	1.63%	153,155
Mar 19, 2026	164.80	164.80	155.31	156.49	156.49	-5.97%	167,589
Mar 18, 2026	163.15	169.99	163.15	166.42	166.42	2.29%	135,947
Mar 17, 2026	161.60	164.75	158.20	162.69	162.69	1.43%	76,374
Mar 16, 2026	163.75	163.75	156.25	160.39	160.39	0.96%	130,563
Mar 13, 2026	170.30	170.30	156.00	158.87	158.87	-6.24%	199,917
Mar 12, 2026	165.10	173.20	165.10	169.45	169.45	-1.66%	101,436
Mar 11, 2026	180.00	180.00	171.01	172.31	172.31	-2.03%	77,798
Mar 10, 2026	178.37	178.37	173.23	175.88	175.88	3.04%	83,113
Mar 9, 2026	171.99	174.01	164.00	170.69	170.69	-3.28%	166,082
Mar 6, 2026	181.88	183.24	174.00	176.48	176.48	-1.66%	150,929
Mar 5, 2026	180.00	185.00	170.40	179.46	179.46	2.77%	158,873
Mar 4, 2026	175.00	179.01	171.90	174.63	174.63	-3.45%	192,049
Mar 2, 2026	176.01	187.84	176.01	180.87	180.87	-4.84%	329,794
Feb 27, 2026	194.00	196.20	189.25	190.07	190.07	-2.16%	177,547
Feb 26, 2026	198.55	202.39	191.10	194.26	194.26	-0.71%	253,174
Feb 25, 2026	202.89	202.90	192.39	195.64	195.64	-1.93%	299,693
Feb 24, 2026	200.00	205.70	196.11	199.50	199.50	-1.01%	396,545
Feb 23, 2026	212.10	216.67	197.25	201.53	201.53	-4.18%	664,103
Feb 20, 2026	208.70	218.30	201.25	210.32	210.32	2.81%	2,935,475
Feb 19, 2026	194.50	218.00	188.25	204.57	204.57	4.94%	5,675,957
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