Bharat Road Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	18.98	20.00	18.50	18.75	18.75	1.41%	70,138
Jun 24, 2026	18.92	19.00	18.16	18.49	18.49	-1.33%	34,102
Jun 23, 2026	18.83	19.19	18.25	18.74	18.74	-0.48%	17,420
Jun 22, 2026	18.50	19.04	18.50	18.83	18.83	0.32%	29,050
Jun 19, 2026	19.19	19.19	17.70	18.77	18.77	-0.42%	63,791
Jun 18, 2026	18.90	19.05	18.76	18.85	18.85	-0.68%	41,164
Jun 17, 2026	18.85	19.48	18.70	18.98	18.98	0.21%	28,137
Jun 16, 2026	19.00	19.47	18.78	18.94	18.94	1.07%	72,996
Jun 15, 2026	19.69	19.90	18.39	18.74	18.74	-1.42%	81,521
Jun 12, 2026	18.83	19.49	18.67	19.01	19.01	0.96%	24,366
Jun 11, 2026	18.99	18.99	18.65	18.83	18.83	-0.84%	18,199
Jun 10, 2026	19.04	19.55	18.66	18.99	18.99	-0.26%	32,259
Jun 9, 2026	19.40	19.40	18.80	19.04	19.04	1.38%	40,113
Jun 8, 2026	19.30	19.59	18.51	18.78	18.78	-3.35%	49,185
Jun 5, 2026	19.01	19.91	19.01	19.43	19.43	0.67%	20,832
Jun 4, 2026	19.01	19.83	19.01	19.30	19.30	-0.26%	45,920
Jun 3, 2026	19.60	20.00	18.66	19.35	19.35	-1.12%	48,458
Jun 2, 2026	19.62	20.48	19.01	19.57	19.57	-2.00%	42,869