Bharat Road Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	19.89	20.20	19.80	19.97	19.97	-1.87%	28,668
May 29, 2026	20.11	20.77	20.11	20.35	20.35	1.19%	31,241
May 27, 2026	20.50	20.90	19.72	20.11	20.11	-1.03%	66,549
May 26, 2026	19.92	20.70	19.92	20.32	20.32	0.05%	32,440
May 25, 2026	20.30	20.89	20.15	20.31	20.31	0.35%	16,862
May 22, 2026	20.19	20.49	19.51	20.24	20.24	0.25%	18,546
May 21, 2026	20.48	20.48	19.97	20.19	20.19	0.40%	13,051
May 20, 2026	20.27	20.49	19.56	20.11	20.11	-0.74%	23,284
May 19, 2026	19.73	20.89	19.73	20.26	20.26	2.74%	24,093
May 18, 2026	20.35	20.35	19.52	19.72	19.72	-2.62%	42,362
May 15, 2026	20.98	20.98	20.01	20.25	20.25	-0.88%	17,158
May 14, 2026	21.02	22.00	20.02	20.43	20.43	-2.34%	100,939
May 13, 2026	20.68	21.24	20.60	20.92	20.92	1.65%	23,123
May 12, 2026	21.05	21.49	20.31	20.58	20.58	-1.77%	35,250
May 11, 2026	21.00	21.99	20.55	20.95	20.95	-4.12%	55,403
May 8, 2026	21.60	22.73	21.60	21.85	21.85	-0.91%	55,774
May 7, 2026	22.41	22.85	21.83	22.05	22.05	0.59%	114,761
May 6, 2026	20.98	23.40	20.71	21.92	21.92	6.10%	108,858
May 5, 2026	21.27	21.27	20.43	20.66	20.66	-1.05%	22,627