Bharat Seats Limited (NSE:BHARATSE)
India · Delayed Price · Currency is INR 159.35
-3.45 (-2.12%)
At close: Sep 5, 2025
Bharat Seats Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 162.80 | 166.55 | 157.00 | 159.35 | - | -2.12% | 18,574 |
| Sep 4, 2025 | 170.05 | 172.70 | 159.85 | 162.80 | - | -1.03% | 50,545 |
| Sep 3, 2025 | 173.95 | 174.50 | 164.10 | 164.50 | - | -4.75% | 77,253 |
| Sep 2, 2025 | 168.85 | 178.65 | 159.35 | 172.70 | - | 6.31% | 341,477 |
| Sep 1, 2025 | 150.70 | 162.45 | 149.00 | 162.45 | - | 9.99% | 78,091 |
| Aug 29, 2025 | 139.70 | 150.50 | 137.05 | 147.70 | - | 6.72% | 84,299 |
| Aug 28, 2025 | 133.65 | 139.90 | 129.75 | 138.40 | - | 3.25% | 38,919 |
| Aug 26, 2025 | 133.05 | 136.50 | 130.05 | 134.05 | - | -0.74% | 25,862 |
| Aug 25, 2025 | 138.75 | 141.20 | 132.20 | 135.05 | - | -1.71% | 26,560 |
| Aug 22, 2025 | 128.00 | 137.40 | 128.00 | 137.40 | - | 4.97% | 21,365 |
| Aug 21, 2025 | 138.80 | 138.80 | 128.75 | 130.90 | - | -3.36% | 52,552 |
| Aug 20, 2025 | 137.25 | 140.55 | 134.00 | 135.45 | - | 1.16% | 44,138 |
| Aug 19, 2025 | 127.50 | 133.90 | 125.05 | 133.90 | - | 4.98% | 25,179 |
| Aug 18, 2025 | 122.00 | 127.55 | 121.50 | 127.55 | - | 4.98% | 20,863 |
| Aug 14, 2025 | 127.00 | 127.00 | 121.00 | 121.50 | - | -0.86% | 8,272 |
| Aug 13, 2025 | 116.80 | 122.55 | 115.05 | 122.55 | - | 4.97% | 30,389 |
| Aug 12, 2025 | 116.70 | 116.75 | 115.30 | 116.75 | - | 4.99% | 22,077 |
| Aug 11, 2025 | 107.25 | 111.20 | 105.55 | 111.20 | - | 4.96% | 13,099 |
| Aug 8, 2025 | 107.10 | 110.80 | 105.40 | 105.95 | - | -1.07% | 6,921 |
| Aug 7, 2025 | 110.35 | 110.35 | 103.75 | 107.10 | - | -1.74% | 19,197 |
| Aug 6, 2025 | 113.00 | 113.70 | 109.00 | 109.00 | - | -1.93% | 8,186 |
| Aug 5, 2025 | 110.25 | 114.00 | 110.25 | 111.15 | - | -1.24% | 7,239 |
| Aug 4, 2025 | 110.85 | 114.00 | 106.15 | 112.55 | - | 1.53% | 11,799 |
| Aug 1, 2025 | 113.05 | 118.55 | 110.05 | 110.85 | - | -4.27% | 33,255 |
| Jul 31, 2025 | 118.40 | 119.00 | 111.00 | 115.80 | - | 0.92% | 22,082 |
| Jul 30, 2025 | 110.30 | 114.75 | 110.30 | 114.75 | - | 4.99% | 20,347 |
| Jul 29, 2025 | 108.65 | 113.00 | 102.40 | 109.30 | - | 1.44% | 36,514 |
| Jul 28, 2025 | 105.95 | 109.25 | 105.95 | 107.75 | - | 3.51% | 7,868 |
| Jul 25, 2025 | 104.55 | 108.40 | 104.00 | 104.10 | - | -3.88% | 12,916 |
| Jul 24, 2025 | 108.55 | 109.00 | 107.00 | 108.30 | - | -0.23% | 4,750 |
| Jul 23, 2025 | 108.25 | 109.50 | 106.30 | 108.55 | - | 0.18% | 6,695 |
| Jul 22, 2025 | 109.10 | 110.00 | 106.70 | 108.35 | - | 0.28% | 4,361 |
| Jul 21, 2025 | 106.00 | 111.00 | 105.50 | 108.05 | - | 0.37% | 9,968 |
| Jul 18, 2025 | 101.05 | 107.65 | 101.05 | 107.65 | - | 4.97% | 17,168 |
| Jul 17, 2025 | 104.80 | 104.80 | 101.60 | 102.55 | - | -0.87% | 10,643 |
| Jul 16, 2025 | 101.80 | 103.80 | 101.80 | 103.45 | - | 1.62% | 7,267 |
| Jul 15, 2025 | 103.85 | 103.85 | 101.40 | 101.80 | - | -1.50% | 6,711 |
| Jul 14, 2025 | 101.55 | 104.85 | 101.55 | 103.35 | - | -0.67% | 5,835 |
| Jul 11, 2025 | 106.45 | 107.50 | 101.50 | 104.05 | - | -0.19% | 5,211 |
| Jul 10, 2025 | 106.00 | 106.70 | 102.05 | 104.25 | - | -1.04% | 5,155 |
| Jul 9, 2025 | 105.55 | 107.65 | 104.10 | 105.35 | - | -0.19% | 2,859 |
| Jul 8, 2025 | 107.75 | 107.75 | 104.00 | 105.55 | - | -2.04% | 7,118 |
| Jul 7, 2025 | 105.00 | 108.00 | 105.00 | 107.75 | - | - | 4,649 |
| Jul 4, 2025 | 107.15 | 109.95 | 107.15 | 107.75 | - | -2.53% | 6,396 |
| Jul 3, 2025 | 111.75 | 111.75 | 109.05 | 110.55 | - | -1.78% | 6,453 |
| Jul 2, 2025 | 114.00 | 114.00 | 107.05 | 112.55 | - | 2.55% | 29,321 |
| Jul 1, 2025 | 105.45 | 109.75 | 104.05 | 109.75 | - | 4.97% | 22,906 |
| Jun 30, 2025 | 102.10 | 107.00 | 102.00 | 104.55 | - | 2.50% | 24,813 |
| Jun 27, 2025 | 102.35 | 103.00 | 101.25 | 102.00 | - | -0.34% | 3,449 |
| Jun 26, 2025 | 102.20 | 102.90 | 101.20 | 102.35 | - | 0.15% | 7,740 |