NSE:BHARATSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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