Skip to main content
logo
Bharat Seats Limited (NSE:BHARATSE)
India flag India · Delayed Price · Currency is INR
212.53
+0.09 (0.04%)
Nov 11, 2026, 1:55 PM IST

NSE:BHARATSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026214.90219.00211.41212.53212.530.04%82,581
Nov 9, 2026211.42213.73208.24212.44212.440.88%67,632
Nov 8, 2026210.99212.00210.00210.58210.580.62%23,688
Nov 6, 2026213.50213.50208.05209.29209.29-1.28%83,713
Nov 5, 2026208.84221.98208.84212.00212.002.55%466,686
Nov 4, 2026201.00210.00199.97206.72206.723.08%125,999
Nov 3, 2026201.00203.50199.34200.54200.540.75%67,842
Nov 2, 2026200.00202.82196.98199.04199.041.75%82,208
Oct 30, 2026202.00202.00194.44195.62195.62-3.02%72,878
Oct 29, 2026205.37205.37200.00201.72201.72-1.37%91,137
Oct 28, 2026205.71207.00200.00204.52204.52-1.95%293,669
Oct 27, 2026188.80213.67186.32208.58208.5812.61%4,064,530
Oct 26, 2026180.11187.68180.05185.22185.221.52%78,576
Oct 23, 2026190.00190.00177.91182.44182.44-3.66%132,586
Oct 22, 2026195.00195.00188.00189.37189.37-3.37%74,991
Oct 21, 2026204.00204.00194.28195.97195.97-3.28%76,888
Oct 19, 2026209.44209.46201.61202.62202.62-2.87%65,995
Oct 16, 2026208.10210.10207.50208.61208.61-0.17%43,753
Oct 15, 2026208.01212.99207.15208.97208.97-0.10%62,422
Oct 14, 2026210.80212.00208.15209.18209.18-0.93%61,990
Oct 13, 2026211.00214.62208.00211.15211.150.08%103,336
Oct 12, 2026212.48216.48207.27210.98210.980.38%188,942
Oct 9, 2026200.95228.61197.29210.18210.184.65%2,421,267
Oct 8, 2026204.97204.97199.03200.84200.84-1.83%85,980
Oct 7, 2026206.15207.54203.61204.59204.59-0.75%52,196
Oct 6, 2026203.50207.90203.50206.14206.141.62%66,668
Oct 5, 2026205.00211.00201.49202.86202.86-0.87%123,062
Oct 1, 2026212.55212.55199.12204.65204.65-3.64%201,132
Sep 30, 2026216.13217.12210.50212.38212.38-0.58%50,392
Sep 29, 2026212.45215.23207.91213.61213.610.55%92,513
Sep 28, 2026214.09214.24209.00212.45212.45-0.77%47,085
Sep 25, 2026218.98218.98212.42214.09214.09-1.59%68,904
Sep 24, 2026220.05220.06214.44217.55217.55-1.14%75,195
Sep 23, 2026219.86222.59218.60220.05220.050.09%78,657
Sep 22, 2026214.68229.55213.42219.86219.863.53%746,137
Sep 21, 2026214.19216.00211.00212.36212.36-0.78%65,528
Sep 18, 2026210.72215.82210.26214.02214.022.29%96,601
Sep 17, 2026202.95214.16202.95209.22209.221.93%129,883
Sep 16, 2026208.41208.90198.36205.26205.26-1.61%108,419
Sep 15, 2026217.50219.72206.60208.62208.62-4.07%128,545
Sep 11, 2026215.00218.59211.20217.47217.470.18%128,822
Sep 10, 2026221.90224.59215.15217.08217.08-2.22%77,910
Sep 9, 2026227.49227.84221.01222.00222.00-2.14%65,367
Sep 8, 2026227.65228.79221.75226.85226.85-0.35%230,364
Sep 7, 2026211.99232.00209.00227.65227.657.54%737,108
Sep 4, 2026213.69214.70210.50211.69211.69-0.94%93,907
Sep 3, 2026213.89217.00212.02213.69213.69-0.14%91,773
Sep 2, 2026219.25220.99212.03214.00214.00-2.39%180,073
Sep 1, 2026227.99227.99215.21219.25219.25-2.23%154,435
Aug 31, 2026226.43227.97221.02224.25224.25-0.96%109,751