Skip to main content
logo
Bharat Road Network Limited (NSE:BRNL)
India flag India · Delayed Price · Currency is INR
15.93
-0.10 (-0.62%)
Oct 7, 2026, 3:28 PM IST

Bharat Road Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202615.7016.0215.7015.9315.93-0.62%16,693
Oct 6, 202616.5916.5915.7316.0316.03-0.62%17,457
Oct 5, 202615.6216.8715.6116.1316.130.62%21,855
Oct 1, 202615.9916.7915.7516.0316.031.20%21,263
Sep 30, 202616.1516.9015.6715.8415.84-3.71%34,022
Sep 29, 202616.2816.8715.9916.4516.450.12%30,174
Sep 28, 202616.7716.8716.3516.4316.43-1.56%17,173
Sep 25, 202616.4217.3716.2616.6916.69-0.12%21,702
Sep 24, 202616.6616.9216.1216.7116.710.30%10,532
Sep 23, 202616.6717.4116.1316.6616.66-0.06%61,714
Sep 22, 202616.1016.9016.1016.6716.673.54%20,908
Sep 21, 202616.2516.2516.0016.1016.10-0.92%14,486
Sep 18, 202616.4116.7516.0316.2516.25-0.98%29,263
Sep 17, 202616.0016.9016.0016.4116.411.05%13,206
Sep 16, 202616.5916.9516.0516.2416.24-0.43%29,812
Sep 15, 202616.7016.7016.2516.3116.31-2.51%33,211
Sep 11, 202617.0017.0016.0616.7316.730.48%17,005
Sep 10, 202616.7816.9916.5016.6516.65-0.77%29,344
Sep 9, 202617.0017.1216.5016.7816.78-1.99%30,372
Sep 8, 202617.3817.3817.0017.1217.120.18%17,393
Sep 7, 202617.0417.2817.0317.0917.09-0.18%11,606
Sep 4, 202617.1317.3917.0117.1217.12-18,030
Sep 3, 202617.4817.4817.0017.1217.120.06%12,834
Sep 2, 202617.4417.4417.0017.1117.11-0.98%35,170
Sep 1, 202617.6017.6017.1017.2817.280.17%8,810
Aug 31, 202617.3017.4517.0017.2517.25-0.23%26,961
Aug 28, 202617.2917.4017.1017.2917.29-9,562
Aug 27, 202617.0217.4017.0217.2917.29-0.06%18,991
Aug 26, 202617.6917.6917.0117.3017.30-16,911
Aug 25, 202617.5517.5517.0017.3017.300.70%9,183
Aug 24, 202617.7017.7017.1117.1817.18-0.35%19,810
Aug 21, 202617.3517.7417.1517.2417.24-0.63%31,379
Aug 20, 202617.7917.7917.2517.3517.35-0.57%17,402
Aug 19, 202617.3017.5717.3017.4517.450.69%17,197
Aug 18, 202617.9617.9617.2917.3317.33-0.69%19,355
Aug 17, 202617.6017.6817.2817.4517.450.17%8,816
Aug 14, 202617.5117.9817.3117.4217.42-1.36%17,554
Aug 13, 202618.1018.1017.5017.6617.660.34%12,519
Aug 12, 202617.5618.0017.2617.6017.600.69%17,513
Aug 11, 202617.6717.9917.3217.4817.48-1.08%31,853
Aug 10, 202617.7917.9817.5217.6717.67-0.67%27,158
Aug 7, 202618.0518.0517.5217.7917.790.96%10,280
Aug 6, 202617.8518.1017.5017.6217.620.74%24,585
Aug 5, 202618.7218.7217.3017.4917.490.23%49,718
Aug 4, 202618.4518.4517.2117.4517.45-0.11%41,826
Aug 3, 202617.5518.2217.2017.4717.47-0.23%45,968
Jul 31, 202617.8917.9717.3017.5117.51-0.11%23,879
Jul 30, 202617.4817.9017.1317.5317.530.29%20,467
Jul 29, 202617.5117.8717.3217.4817.48-0.17%31,870
Jul 28, 202617.5918.1017.5117.5117.51-0.45%39,018