Bharat Seats Limited (NSE:BHARATSE)
India · Delayed Price · Currency is INR 215.31
-4.74 (-2.15%)
Sep 24, 2026, 1:49 PM IST
NSE:BHARATSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 220.05 | 220.06 | 216.01 | 216.95 | - | -1.41% | 37,826 |
| Sep 23, 2026 | 219.86 | 222.59 | 218.60 | 220.05 | 220.05 | 0.09% | 78,657 |
| Sep 22, 2026 | 214.68 | 229.55 | 213.42 | 219.86 | 219.86 | 3.53% | 746,137 |
| Sep 21, 2026 | 214.19 | 216.00 | 211.00 | 212.36 | 212.36 | -0.78% | 65,528 |
| Sep 18, 2026 | 210.72 | 215.82 | 210.26 | 214.02 | 214.02 | 2.29% | 96,601 |
| Sep 17, 2026 | 202.95 | 214.16 | 202.95 | 209.22 | 209.22 | 1.93% | 129,883 |
| Sep 16, 2026 | 208.41 | 208.90 | 198.36 | 205.26 | 205.26 | -1.61% | 108,419 |
| Sep 15, 2026 | 217.50 | 219.72 | 206.60 | 208.62 | 208.62 | -4.07% | 128,545 |
| Sep 11, 2026 | 215.00 | 218.59 | 211.20 | 217.47 | 217.47 | 0.18% | 128,822 |
| Sep 10, 2026 | 221.90 | 224.59 | 215.15 | 217.08 | 217.08 | -2.22% | 77,910 |
| Sep 9, 2026 | 227.49 | 227.84 | 221.01 | 222.00 | 222.00 | -2.14% | 65,367 |
| Sep 8, 2026 | 227.65 | 228.79 | 221.75 | 226.85 | 226.85 | -0.35% | 230,364 |
| Sep 7, 2026 | 211.99 | 232.00 | 209.00 | 227.65 | 227.65 | 7.54% | 737,108 |
| Sep 4, 2026 | 213.69 | 214.70 | 210.50 | 211.69 | 211.69 | -0.94% | 93,907 |
| Sep 3, 2026 | 213.89 | 217.00 | 212.02 | 213.69 | 213.69 | -0.14% | 91,773 |
| Sep 2, 2026 | 219.25 | 220.99 | 212.03 | 214.00 | 214.00 | -2.39% | 180,073 |
| Sep 1, 2026 | 227.99 | 227.99 | 215.21 | 219.25 | 219.25 | -2.23% | 154,435 |
| Aug 31, 2026 | 226.43 | 227.97 | 221.02 | 224.25 | 224.25 | -0.96% | 109,751 |
| Aug 28, 2026 | 221.90 | 227.77 | 220.15 | 226.43 | 226.43 | 2.42% | 130,053 |
| Aug 27, 2026 | 225.80 | 225.80 | 220.00 | 221.07 | 221.07 | -1.63% | 71,277 |
| Aug 26, 2026 | 224.00 | 229.12 | 220.78 | 224.74 | 224.74 | 1.11% | 162,408 |
| Aug 25, 2026 | 224.45 | 225.00 | 220.15 | 222.27 | 222.27 | -1.74% | 137,370 |
| Aug 24, 2026 | 229.40 | 231.50 | 225.10 | 226.21 | 226.21 | -0.87% | 127,719 |
| Aug 21, 2026 | 231.00 | 238.14 | 226.67 | 228.19 | 228.19 | -0.90% | 229,676 |
| Aug 20, 2026 | 228.50 | 231.51 | 227.22 | 230.26 | 230.26 | 1.35% | 135,399 |
| Aug 19, 2026 | 240.91 | 240.91 | 224.99 | 227.19 | 227.19 | -5.70% | 441,229 |
| Aug 18, 2026 | 240.35 | 248.70 | 239.03 | 240.91 | 240.91 | 1.04% | 309,618 |
| Aug 17, 2026 | 247.90 | 247.90 | 237.00 | 238.44 | 238.44 | -3.87% | 230,904 |
| Aug 14, 2026 | 248.50 | 251.78 | 242.36 | 248.05 | 248.05 | 1.14% | 421,271 |
| Aug 13, 2026 | 236.90 | 254.20 | 235.01 | 245.25 | 245.25 | 4.23% | 1,252,839 |
| Aug 12, 2026 | 234.80 | 247.50 | 231.17 | 235.29 | 235.29 | 1.60% | 635,306 |
| Aug 11, 2026 | 239.32 | 249.48 | 228.45 | 231.58 | 231.58 | -2.31% | 379,621 |
| Aug 10, 2026 | 243.70 | 243.90 | 235.50 | 237.05 | 237.05 | -1.59% | 296,898 |
| Aug 7, 2026 | 221.99 | 244.00 | 221.20 | 240.89 | 240.89 | 7.80% | 751,268 |
| Aug 6, 2026 | 226.00 | 226.00 | 221.60 | 223.47 | 223.47 | -1.18% | 131,260 |
| Aug 5, 2026 | 232.00 | 232.96 | 225.00 | 226.14 | 226.14 | -2.47% | 267,058 |
| Aug 4, 2026 | 223.30 | 237.75 | 219.11 | 231.87 | 231.87 | 3.81% | 1,941,113 |
| Aug 3, 2026 | 223.90 | 230.99 | 222.10 | 223.36 | 223.36 | 0.77% | 423,854 |
| Jul 31, 2026 | 211.00 | 223.79 | 208.41 | 221.65 | 221.65 | 6.27% | 695,433 |
| Jul 30, 2026 | 210.00 | 212.14 | 205.00 | 208.57 | 208.57 | -0.56% | 176,649 |
| Jul 29, 2026 | 211.90 | 216.27 | 208.40 | 209.75 | 209.75 | -0.38% | 231,496 |
| Jul 28, 2026 | 212.00 | 212.90 | 200.20 | 210.54 | 210.54 | -0.62% | 393,959 |
| Jul 27, 2026 | 216.30 | 219.78 | 207.75 | 211.85 | 211.85 | -2.88% | 441,091 |
| Jul 24, 2026 | 211.26 | 220.95 | 208.44 | 218.14 | 218.14 | 1.25% | 232,003 |
| Jul 23, 2026 | 219.05 | 226.00 | 213.00 | 215.44 | 215.44 | -1.63% | 232,344 |
| Jul 22, 2026 | 221.49 | 229.00 | 217.00 | 219.02 | 219.02 | -1.12% | 262,021 |
| Jul 21, 2026 | 223.00 | 225.96 | 214.20 | 221.49 | 221.49 | 0.18% | 229,804 |
| Jul 20, 2026 | 224.32 | 226.19 | 216.93 | 221.10 | 221.10 | -1.77% | 210,600 |
| Jul 17, 2026 | 233.68 | 234.46 | 222.10 | 225.09 | 225.09 | -3.22% | 360,662 |
| Jul 16, 2026 | 243.00 | 244.90 | 232.10 | 234.09 | 232.59 | -3.94% | 310,227 |