Skip to main content
logo
Bharat Seats Limited (NSE:BHARATSE)
India flag India · Delayed Price · Currency is INR
219.48
-2.01 (-0.91%)
Jul 22, 2026, 3:29 PM IST

NSE:BHARATSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2026223.00225.96214.20221.49221.490.18%229,804
Jul 20, 2026224.32226.19216.93221.10221.10-1.77%210,600
Jul 17, 2026233.68234.46222.10225.09225.09-3.22%360,662
Jul 16, 2026243.00244.90232.10234.09232.59-3.94%310,227
Jul 15, 2026244.00252.84240.60243.70242.140.26%352,273
Jul 14, 2026258.43258.80240.80243.07241.51-4.54%519,452
Jul 13, 2026238.55263.18237.05254.62252.995.42%1,252,084
Jul 10, 2026248.90250.24240.05241.54239.99-1.45%561,370
Jul 9, 2026229.00259.00229.00245.09243.526.70%3,244,784
Jul 8, 2026231.61241.78226.23229.69228.22-2.18%554,264
Jul 7, 2026243.75245.99231.68234.81233.31-3.21%422,364
Jul 6, 2026241.00247.20238.01242.59241.041.19%936,583
Jul 3, 2026239.73255.74230.16239.73238.19-0.43%4,710,426
Jul 2, 2026232.60247.33232.00240.76239.228.17%19,925,583
Jul 1, 2026191.01227.84190.23222.58221.1517.23%12,962,491
Jun 30, 2026186.20194.77186.00189.87188.651.29%207,710
Jun 29, 2026186.00188.98182.81187.45186.250.45%105,867
Jun 25, 2026185.55192.60184.02186.61185.410.89%251,901
Jun 24, 2026185.98188.78184.50184.97183.78-0.54%62,140
Jun 23, 2026188.70192.40185.01185.98184.79-1.26%135,789
Jun 22, 2026192.76193.75186.62188.35187.14-1.55%154,604
Jun 19, 2026186.00195.00184.21191.31190.082.86%268,664
Jun 18, 2026188.00189.70184.66185.99184.800.88%136,889
Jun 17, 2026185.52187.78183.00184.37183.19-0.39%72,358
Jun 16, 2026183.32187.78183.04185.10183.911.39%118,751
Jun 15, 2026183.00190.24181.60182.57181.401.32%194,223
Jun 12, 2026174.49180.98174.49180.19179.044.43%94,909
Jun 11, 2026177.61178.80171.00172.54171.43-4.46%192,180
Jun 10, 2026185.97188.37178.69180.60179.44-3.18%95,222
Jun 9, 2026180.05188.55180.05186.54185.343.60%145,661
Jun 8, 2026181.05184.23175.21180.05178.90-2.53%96,636
Jun 5, 2026189.37189.48183.21184.73183.55-1.72%54,769
Jun 4, 2026180.64191.52180.64187.97186.773.09%197,547
Jun 3, 2026183.05183.77180.00182.34181.17-1.19%57,543
Jun 2, 2026182.00185.90179.17184.53183.350.73%62,678
Jun 1, 2026186.00187.76179.81183.20182.03-0.45%88,606
May 29, 2026193.94195.49182.31184.03182.85-3.69%123,235
May 27, 2026185.09193.69185.09191.09189.872.12%136,623
May 26, 2026187.90192.00186.00187.12185.92-0.81%75,711
May 25, 2026186.00191.59186.00188.65187.441.85%129,508
May 22, 2026191.00193.59184.23185.23184.04-2.57%130,968
May 21, 2026185.15194.00185.15190.11188.893.38%399,047
May 20, 2026178.72187.19176.00183.89182.711.36%167,295
May 19, 2026180.20187.50180.20181.43180.270.79%162,226
May 18, 2026191.00191.99178.74180.00178.85-5.06%203,486
May 15, 2026185.00192.99182.02189.59188.382.83%331,423
May 14, 2026188.67191.18180.20184.37183.19-2.27%218,763
May 13, 2026190.00196.26187.66188.66187.450.11%185,494
May 12, 2026201.30204.16186.30188.46187.25-7.77%299,136
May 11, 2026205.50208.75201.23204.33203.020.18%287,119