Bharat Road Network Limited (NSE:BRNL)
India · Delayed Price · Currency is INR 20.50
-0.25 (-1.20%)
Feb 19, 2026, 3:29 PM IST
Bharat Road Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 20.99 | 21.19 | 20.60 | 20.75 | 20.75 | -0.48% | 20,104 |
| Feb 17, 2026 | 20.70 | 21.00 | 20.05 | 20.85 | 20.85 | -0.14% | 32,215 |
| Feb 16, 2026 | 21.29 | 21.29 | 20.31 | 20.88 | 20.88 | -0.14% | 40,425 |
| Feb 13, 2026 | 20.70 | 21.29 | 20.00 | 20.91 | 20.91 | 0.87% | 31,067 |
| Feb 12, 2026 | 21.29 | 21.30 | 20.51 | 20.73 | 20.73 | -3.13% | 37,267 |
| Feb 11, 2026 | 20.90 | 21.90 | 20.62 | 21.40 | 21.40 | 3.83% | 44,379 |
| Feb 10, 2026 | 20.90 | 20.90 | 20.40 | 20.61 | 20.61 | -0.05% | 40,089 |
| Feb 9, 2026 | 20.40 | 21.08 | 20.15 | 20.62 | 20.62 | 1.18% | 65,502 |
| Feb 6, 2026 | 20.98 | 20.98 | 20.31 | 20.38 | 20.38 | -1.50% | 43,495 |
| Feb 5, 2026 | 20.40 | 20.99 | 20.40 | 20.69 | 20.69 | -0.91% | 32,923 |
| Feb 4, 2026 | 20.50 | 20.99 | 20.11 | 20.88 | 20.88 | 3.16% | 53,063 |
| Feb 3, 2026 | 21.90 | 21.90 | 19.31 | 20.24 | 20.24 | -3.62% | 264,716 |
| Feb 2, 2026 | 22.01 | 22.76 | 20.75 | 21.00 | 21.00 | -4.55% | 80,689 |
| Feb 1, 2026 | 23.18 | 23.18 | 21.25 | 22.00 | 22.00 | 0.92% | 90,937 |
| Jan 30, 2026 | 19.90 | 22.90 | 19.88 | 21.80 | 21.80 | 11.74% | 474,590 |
| Jan 29, 2026 | 20.24 | 20.39 | 19.30 | 19.51 | 19.51 | -2.55% | 85,331 |
| Jan 28, 2026 | 20.00 | 20.47 | 19.36 | 20.02 | 20.02 | 0.15% | 45,710 |
| Jan 27, 2026 | 20.30 | 20.50 | 19.85 | 19.99 | 19.99 | 0.65% | 40,626 |
| Jan 23, 2026 | 20.80 | 20.80 | 19.80 | 19.86 | 19.86 | -0.35% | 46,286 |
| Jan 22, 2026 | 20.15 | 20.29 | 19.81 | 19.93 | 19.93 | 0.35% | 23,276 |
| Jan 21, 2026 | 19.52 | 20.49 | 19.20 | 19.86 | 19.86 | 0.91% | 71,603 |
| Jan 20, 2026 | 20.00 | 20.70 | 19.50 | 19.68 | 19.68 | -2.38% | 41,482 |
| Jan 19, 2026 | 21.20 | 21.31 | 19.87 | 20.16 | 20.16 | -5.49% | 199,972 |
| Jan 16, 2026 | 21.10 | 21.90 | 21.10 | 21.33 | 21.33 | 1.09% | 31,427 |
| Jan 14, 2026 | 20.84 | 21.31 | 20.84 | 21.10 | 21.10 | 1.74% | 35,674 |
| Jan 13, 2026 | 21.25 | 21.25 | 20.51 | 20.74 | 20.74 | -0.43% | 36,116 |
| Jan 12, 2026 | 20.12 | 21.45 | 20.12 | 20.83 | 20.83 | 1.41% | 75,319 |
| Jan 9, 2026 | 21.10 | 21.98 | 20.07 | 20.54 | 20.54 | -4.33% | 167,611 |
| Jan 8, 2026 | 22.50 | 22.65 | 20.30 | 21.47 | 21.47 | -3.33% | 298,264 |
| Jan 7, 2026 | 21.90 | 22.30 | 21.90 | 22.21 | 22.21 | 1.79% | 128,000 |
| Jan 6, 2026 | 22.50 | 22.50 | 21.47 | 21.82 | 21.82 | -1.31% | 135,677 |
| Jan 5, 2026 | 22.20 | 22.68 | 22.00 | 22.11 | 22.11 | -0.05% | 46,300 |
| Jan 2, 2026 | 22.42 | 22.87 | 21.96 | 22.12 | 22.12 | -1.34% | 96,715 |
| Jan 1, 2026 | 23.06 | 23.06 | 22.40 | 22.42 | 22.42 | -0.88% | 26,844 |
| Dec 31, 2025 | 22.00 | 22.90 | 21.93 | 22.62 | 22.62 | 4.24% | 154,680 |
| Dec 30, 2025 | 22.30 | 22.30 | 21.49 | 21.70 | 21.70 | -0.37% | 46,712 |
| Dec 29, 2025 | 22.09 | 22.09 | 21.65 | 21.78 | 21.78 | -1.40% | 49,051 |
| Dec 26, 2025 | 22.13 | 22.60 | 22.05 | 22.09 | 22.09 | -0.18% | 64,659 |
| Dec 24, 2025 | 22.38 | 22.60 | 22.02 | 22.13 | 22.13 | -0.90% | 47,426 |
| Dec 23, 2025 | 22.54 | 22.80 | 22.00 | 22.33 | 22.33 | -0.93% | 73,630 |
| Dec 22, 2025 | 22.63 | 23.08 | 22.15 | 22.54 | 22.54 | -0.40% | 93,870 |
| Dec 19, 2025 | 22.38 | 23.60 | 22.18 | 22.63 | 22.63 | 1.12% | 121,467 |
| Dec 18, 2025 | 23.60 | 23.60 | 22.27 | 22.38 | 22.38 | -1.28% | 28,738 |
| Dec 17, 2025 | 22.65 | 22.98 | 22.31 | 22.67 | 22.67 | -1.39% | 32,392 |
| Dec 16, 2025 | 23.03 | 23.20 | 22.86 | 22.99 | 22.99 | -0.17% | 18,617 |
| Dec 15, 2025 | 23.19 | 23.61 | 22.87 | 23.03 | 23.03 | -0.73% | 24,305 |
| Dec 12, 2025 | 22.31 | 23.95 | 22.31 | 23.20 | 23.20 | 4.27% | 161,655 |
| Dec 11, 2025 | 22.33 | 22.70 | 21.96 | 22.25 | 22.25 | -0.36% | 53,245 |
| Dec 10, 2025 | 22.99 | 23.39 | 22.09 | 22.33 | 22.33 | -0.98% | 49,143 |
| Dec 9, 2025 | 22.94 | 22.94 | 21.86 | 22.55 | 22.55 | 1.12% | 141,563 |