NSE:BHARATSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	186.00	195.00	184.21	191.31	191.31	2.86%	268,664
Jun 18, 2026	188.00	189.70	184.66	185.99	185.99	0.88%	136,889
Jun 17, 2026	185.52	187.78	183.00	184.37	184.37	-0.39%	72,358
Jun 16, 2026	183.32	187.78	183.04	185.10	185.10	1.39%	118,751
Jun 15, 2026	183.00	190.24	181.60	182.57	182.57	1.32%	194,223
Jun 12, 2026	174.49	180.98	174.49	180.19	180.19	4.43%	94,909
Jun 11, 2026	177.61	178.80	171.00	172.54	172.54	-4.46%	192,180
Jun 10, 2026	185.97	188.37	178.69	180.60	180.60	-3.18%	95,222
Jun 9, 2026	180.05	188.55	180.05	186.54	186.54	3.60%	145,661
Jun 8, 2026	181.05	184.23	175.21	180.05	180.05	-2.53%	96,636
Jun 5, 2026	189.37	189.48	183.21	184.73	184.73	-1.72%	54,769
Jun 4, 2026	180.64	191.52	180.64	187.97	187.97	3.09%	197,547
Jun 3, 2026	183.05	183.77	180.00	182.34	182.34	-1.19%	57,543
Jun 2, 2026	182.00	185.90	179.17	184.53	184.53	0.73%	62,678
Jun 1, 2026	186.00	187.76	179.81	183.20	183.20	-0.45%	88,606
May 29, 2026	193.94	195.49	182.31	184.03	184.03	-3.69%	123,235
May 27, 2026	185.09	193.69	185.09	191.09	191.09	2.12%	136,623
May 26, 2026	187.90	192.00	186.00	187.12	187.12	-0.81%	75,711
May 25, 2026	186.00	191.59	186.00	188.65	188.65	1.85%	129,508
May 22, 2026	191.00	193.59	184.23	185.23	185.23	-2.57%	130,968
May 21, 2026	185.15	194.00	185.15	190.11	190.11	3.38%	399,047
May 20, 2026	178.72	187.19	176.00	183.89	183.89	1.36%	167,295
May 19, 2026	180.20	187.50	180.20	181.43	181.43	0.79%	162,226
May 18, 2026	191.00	191.99	178.74	180.00	180.00	-5.06%	203,486
May 15, 2026	185.00	192.99	182.02	189.59	189.59	2.83%	331,423
May 14, 2026	188.67	191.18	180.20	184.37	184.37	-2.27%	218,763
May 13, 2026	190.00	196.26	187.66	188.66	188.66	0.11%	185,494
May 12, 2026	201.30	204.16	186.30	188.46	188.46	-7.77%	299,136
May 11, 2026	205.50	208.75	201.23	204.33	204.33	0.18%	287,119
May 8, 2026	200.69	209.00	196.69	203.97	203.97	1.63%	352,421
May 7, 2026	210.01	221.94	195.66	200.69	200.69	-0.14%	1,861,989
May 6, 2026	196.39	206.00	191.19	200.98	200.98	3.54%	687,258
May 5, 2026	191.80	196.40	186.47	194.11	194.11	1.28%	318,181
May 4, 2026	193.81	196.26	189.01	191.66	191.66	2.36%	367,640
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