Bharat Road Network Limited (NSE:BRNL)
India · Delayed Price · Currency is INR 17.74
-0.15 (-0.84%)
Mar 16, 2026, 10:25 AM IST
Bharat Road Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 18.01 | 18.34 | 17.76 | 17.89 | 17.89 | -2.45% | 148,766 |
| Mar 12, 2026 | 18.98 | 18.98 | 18.00 | 18.34 | 18.34 | -0.81% | 154,384 |
| Mar 11, 2026 | 18.54 | 18.99 | 18.20 | 18.49 | 18.49 | 1.20% | 183,598 |
| Mar 10, 2026 | 17.90 | 18.70 | 17.90 | 18.27 | 18.27 | 2.64% | 151,652 |
| Mar 9, 2026 | 18.45 | 18.45 | 17.21 | 17.80 | 17.80 | -3.26% | 147,548 |
| Mar 6, 2026 | 18.42 | 18.83 | 18.11 | 18.40 | 18.40 | -0.11% | 37,765 |
| Mar 5, 2026 | 18.30 | 19.14 | 18.11 | 18.42 | 18.42 | 0.27% | 46,138 |
| Mar 4, 2026 | 18.78 | 18.78 | 18.12 | 18.37 | 18.37 | -2.49% | 49,066 |
| Mar 2, 2026 | 18.55 | 19.29 | 18.55 | 18.84 | 18.84 | -3.19% | 171,529 |
| Feb 27, 2026 | 19.35 | 19.77 | 19.05 | 19.46 | 19.46 | 0.57% | 134,665 |
| Feb 26, 2026 | 20.37 | 20.37 | 19.10 | 19.35 | 19.35 | -0.36% | 23,594 |
| Feb 25, 2026 | 19.15 | 19.75 | 19.15 | 19.42 | 19.42 | -1.27% | 27,801 |
| Feb 24, 2026 | 19.97 | 19.97 | 19.61 | 19.67 | 19.67 | -1.55% | 25,333 |
| Feb 23, 2026 | 20.87 | 20.87 | 19.20 | 19.98 | 19.98 | -2.30% | 37,715 |
| Feb 20, 2026 | 20.25 | 20.89 | 20.02 | 20.45 | 20.45 | -0.34% | 24,979 |
| Feb 19, 2026 | 21.20 | 21.20 | 20.50 | 20.52 | 20.52 | -1.11% | 11,877 |
| 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 |