Bharat Road Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	20.96	21.64	20.96	21.29	21.29	1.57%	54,251
Apr 28, 2026	20.90	21.59	20.62	20.96	20.96	0.29%	40,059
Apr 27, 2026	20.44	21.43	20.24	20.90	20.90	2.25%	46,462
Apr 24, 2026	20.85	21.08	20.28	20.44	20.44	-1.97%	40,976
Apr 23, 2026	21.12	21.38	20.73	20.85	20.85	-1.28%	30,077
Apr 22, 2026	21.40	21.40	20.53	21.12	21.12	1.15%	29,192
Apr 21, 2026	21.40	21.40	20.52	20.88	20.88	-0.52%	29,855
Apr 20, 2026	21.90	21.90	20.90	20.99	20.99	-3.09%	47,704
Apr 17, 2026	21.79	21.90	21.23	21.66	21.66	0.23%	89,020
Apr 16, 2026	21.25	22.04	21.16	21.61	21.61	1.69%	70,587
Apr 15, 2026	20.41	21.99	20.01	21.25	21.25	6.20%	110,324
Apr 13, 2026	20.50	20.50	19.60	20.01	20.01	-2.49%	28,372
Apr 10, 2026	20.50	20.68	20.16	20.52	20.52	0.79%	37,576
Apr 9, 2026	20.35	20.64	20.11	20.36	20.36	0.05%	57,744
Apr 8, 2026	20.50	20.89	20.21	20.35	20.35	1.95%	84,561
Apr 7, 2026	19.59	20.50	18.75	19.96	19.96	3.90%	129,248
Apr 6, 2026	18.50	19.40	18.07	19.21	19.21	3.50%	44,021
Apr 2, 2026	18.09	18.68	17.90	18.56	18.56	0.92%	38,817
Apr 1, 2026	16.93	18.89	16.93	18.39	18.39	8.56%	85,156
Mar 30, 2026	17.50	17.69	16.66	16.94	16.94	-5.73%	165,968
Mar 27, 2026	19.15	19.15	17.50	17.97	17.97	-6.16%	160,135
Mar 25, 2026	18.97	19.50	18.97	19.15	19.15	0.95%	48,713
Mar 24, 2026	18.50	19.21	18.50	18.97	18.97	3.32%	57,181
Mar 23, 2026	18.63	18.87	18.30	18.36	18.36	-2.50%	52,764
Mar 20, 2026	19.37	19.59	18.37	18.83	18.83	-2.79%	78,342
Mar 19, 2026	19.90	20.00	19.10	19.37	19.37	-3.34%	77,283
Mar 18, 2026	17.79	21.07	17.48	20.04	20.04	14.12%	491,811
Mar 17, 2026	18.00	18.00	17.40	17.56	17.56	0.34%	38,240
Mar 16, 2026	17.96	17.99	17.31	17.50	17.50	-2.18%	146,180
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