Bharat Road Network Limited (NSE:BRNL)
India · Delayed Price · Currency is INR 17.12
0.00 (0.00%)
Sep 4, 2026, 3:22 PM IST
Bharat Road Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 17.13 | 17.39 | 17.01 | 17.12 | 17.12 | - | 18,030 |
| Sep 3, 2026 | 17.48 | 17.48 | 17.00 | 17.12 | 17.12 | 0.06% | 12,834 |
| Sep 2, 2026 | 17.44 | 17.44 | 17.00 | 17.11 | 17.11 | -0.98% | 35,170 |
| Sep 1, 2026 | 17.60 | 17.60 | 17.10 | 17.28 | 17.28 | 0.17% | 8,810 |
| Aug 31, 2026 | 17.30 | 17.45 | 17.00 | 17.25 | 17.25 | -0.23% | 26,961 |
| Aug 28, 2026 | 17.29 | 17.40 | 17.10 | 17.29 | 17.29 | - | 9,562 |
| Aug 27, 2026 | 17.02 | 17.40 | 17.02 | 17.29 | 17.29 | -0.06% | 18,991 |
| Aug 26, 2026 | 17.69 | 17.69 | 17.01 | 17.30 | 17.30 | - | 16,911 |
| Aug 25, 2026 | 17.55 | 17.55 | 17.00 | 17.30 | 17.30 | 0.70% | 9,183 |
| Aug 24, 2026 | 17.70 | 17.70 | 17.11 | 17.18 | 17.18 | -0.35% | 19,810 |
| Aug 21, 2026 | 17.35 | 17.74 | 17.15 | 17.24 | 17.24 | -0.63% | 31,379 |
| Aug 20, 2026 | 17.79 | 17.79 | 17.25 | 17.35 | 17.35 | -0.57% | 17,402 |
| Aug 19, 2026 | 17.30 | 17.57 | 17.30 | 17.45 | 17.45 | 0.69% | 17,197 |
| Aug 18, 2026 | 17.96 | 17.96 | 17.29 | 17.33 | 17.33 | -0.69% | 19,355 |
| Aug 17, 2026 | 17.60 | 17.68 | 17.28 | 17.45 | 17.45 | 0.17% | 8,816 |
| Aug 14, 2026 | 17.51 | 17.98 | 17.31 | 17.42 | 17.42 | -1.36% | 17,554 |
| Aug 13, 2026 | 18.10 | 18.10 | 17.50 | 17.66 | 17.66 | 0.34% | 12,519 |
| Aug 12, 2026 | 17.56 | 18.00 | 17.26 | 17.60 | 17.60 | 0.69% | 17,513 |
| Aug 11, 2026 | 17.67 | 17.99 | 17.32 | 17.48 | 17.48 | -1.08% | 31,853 |
| Aug 10, 2026 | 17.79 | 17.98 | 17.52 | 17.67 | 17.67 | -0.67% | 27,158 |
| Aug 7, 2026 | 18.05 | 18.05 | 17.52 | 17.79 | 17.79 | 0.96% | 10,280 |
| Aug 6, 2026 | 17.85 | 18.10 | 17.50 | 17.62 | 17.62 | 0.74% | 24,585 |
| Aug 5, 2026 | 18.72 | 18.72 | 17.30 | 17.49 | 17.49 | 0.23% | 49,718 |
| Aug 4, 2026 | 18.45 | 18.45 | 17.21 | 17.45 | 17.45 | -0.11% | 41,826 |
| Aug 3, 2026 | 17.55 | 18.22 | 17.20 | 17.47 | 17.47 | -0.23% | 45,968 |
| Jul 31, 2026 | 17.89 | 17.97 | 17.30 | 17.51 | 17.51 | -0.11% | 23,879 |
| Jul 30, 2026 | 17.48 | 17.90 | 17.13 | 17.53 | 17.53 | 0.29% | 20,467 |
| Jul 29, 2026 | 17.51 | 17.87 | 17.32 | 17.48 | 17.48 | -0.17% | 31,870 |
| Jul 28, 2026 | 17.59 | 18.10 | 17.51 | 17.51 | 17.51 | -0.45% | 39,018 |
| Jul 27, 2026 | 18.40 | 18.40 | 17.38 | 17.59 | 17.59 | -2.60% | 31,146 |
| Jul 24, 2026 | 17.20 | 18.80 | 17.20 | 18.06 | 18.06 | 3.50% | 30,941 |
| Jul 23, 2026 | 17.73 | 17.75 | 17.02 | 17.45 | 17.45 | 0.40% | 22,205 |
| Jul 22, 2026 | 17.54 | 18.00 | 17.05 | 17.38 | 17.38 | -0.63% | 19,655 |
| Jul 21, 2026 | 17.40 | 17.99 | 17.22 | 17.49 | 17.49 | -0.11% | 25,285 |
| Jul 20, 2026 | 17.70 | 18.24 | 17.40 | 17.51 | 17.51 | -1.07% | 29,957 |
| Jul 17, 2026 | 17.92 | 18.19 | 17.36 | 17.70 | 17.70 | -1.50% | 30,429 |
| Jul 16, 2026 | 18.03 | 18.14 | 17.37 | 17.97 | 17.97 | -0.33% | 32,700 |
| Jul 15, 2026 | 18.11 | 18.47 | 17.67 | 18.03 | 18.03 | -0.44% | 24,688 |
| Jul 14, 2026 | 17.66 | 18.35 | 17.66 | 18.11 | 18.11 | - | 15,122 |
| Jul 13, 2026 | 18.10 | 18.60 | 18.00 | 18.11 | 18.11 | -0.44% | 41,715 |
| Jul 10, 2026 | 18.42 | 18.87 | 18.15 | 18.19 | 18.19 | -0.27% | 17,142 |
| Jul 9, 2026 | 18.12 | 18.54 | 17.50 | 18.24 | 18.24 | 1.62% | 21,495 |
| Jul 8, 2026 | 18.70 | 19.24 | 17.80 | 17.95 | 17.95 | -4.11% | 30,653 |
| Jul 7, 2026 | 18.64 | 19.80 | 18.60 | 18.72 | 18.72 | 0.43% | 28,015 |
| Jul 6, 2026 | 18.25 | 18.79 | 18.25 | 18.64 | 18.64 | 1.97% | 31,930 |
| Jul 3, 2026 | 18.01 | 18.88 | 18.01 | 18.28 | 18.28 | -0.22% | 37,050 |
| Jul 2, 2026 | 18.01 | 18.97 | 18.01 | 18.32 | 18.32 | 0.22% | 32,600 |
| Jul 1, 2026 | 18.45 | 18.61 | 18.15 | 18.28 | 18.28 | -0.92% | 43,653 |
| Jun 30, 2026 | 18.99 | 18.99 | 18.31 | 18.45 | 18.45 | -0.27% | 15,667 |
| Jun 29, 2026 | 18.70 | 18.93 | 18.32 | 18.50 | 18.50 | -1.33% | 18,808 |