Bharat Seats Limited (NSE:BHARATSE)
India · Delayed Price · Currency is INR 188.00
+8.05 (4.47%)
Apr 30, 2026, 3:30 PM IST
NSE:BHARATSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 179.10 | 188.54 | 174.90 | 187.25 | 187.25 | 4.06% | 399,955 |
| Apr 29, 2026 | 173.00 | 185.00 | 173.00 | 179.95 | 179.95 | 3.84% | 420,847 |
| Apr 28, 2026 | 177.50 | 179.55 | 171.05 | 173.29 | 173.29 | -2.14% | 119,830 |
| Apr 27, 2026 | 171.19 | 178.00 | 171.19 | 177.08 | 177.08 | 3.45% | 126,674 |
| Apr 24, 2026 | 173.66 | 176.77 | 169.35 | 171.18 | 171.18 | -1.92% | 79,188 |
| Apr 23, 2026 | 178.00 | 179.23 | 172.80 | 174.53 | 174.53 | -1.95% | 141,471 |
| Apr 22, 2026 | 179.85 | 182.84 | 176.90 | 178.01 | 178.01 | -1.53% | 122,236 |
| Apr 21, 2026 | 181.00 | 185.65 | 180.20 | 180.77 | 180.77 | 0.32% | 141,757 |
| Apr 20, 2026 | 183.93 | 184.19 | 178.81 | 180.19 | 180.19 | -1.78% | 112,101 |
| Apr 17, 2026 | 186.70 | 186.72 | 182.09 | 183.46 | 183.46 | -0.96% | 120,781 |
| Apr 16, 2026 | 187.58 | 189.42 | 183.00 | 185.24 | 185.24 | 0.23% | 126,372 |
| Apr 15, 2026 | 179.20 | 190.78 | 177.51 | 184.81 | 184.81 | 5.70% | 411,377 |
| Apr 13, 2026 | 171.01 | 180.95 | 168.00 | 174.84 | 174.84 | -1.18% | 193,514 |
| Apr 10, 2026 | 178.00 | 181.00 | 175.58 | 176.93 | 176.93 | 0.11% | 155,402 |
| Apr 9, 2026 | 178.13 | 182.75 | 175.50 | 176.74 | 176.74 | 0.01% | 186,823 |
| Apr 8, 2026 | 172.34 | 183.00 | 166.73 | 176.72 | 176.72 | 8.40% | 657,192 |
| Apr 7, 2026 | 158.80 | 167.80 | 156.00 | 163.02 | 163.02 | 2.50% | 369,524 |
| Apr 6, 2026 | 156.25 | 160.85 | 152.10 | 159.04 | 159.04 | 1.73% | 165,490 |
| 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 |