Bharat Road Network Limited (NSE:BRNL)
India · Delayed Price · Currency is INR 13.59
+0.01 (0.07%)
Oct 29, 2026, 11:57 AM IST
Bharat Road Network Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 13.76 | 13.89 | 13.06 | 13.59 | 13.59 | 0.07% | 7,874 |
| Oct 28, 2026 | 13.63 | 13.89 | 13.40 | 13.58 | 13.58 | -0.37% | 31,273 |
| Oct 27, 2026 | 14.79 | 15.49 | 13.29 | 13.63 | 13.63 | -7.84% | 263,487 |
| Oct 26, 2026 | 13.26 | 15.25 | 13.20 | 14.79 | 14.79 | 8.59% | 16,697 |
| Oct 23, 2026 | 14.23 | 14.40 | 13.20 | 13.62 | 13.62 | -4.29% | 53,847 |
| Oct 22, 2026 | 14.30 | 14.53 | 14.20 | 14.23 | 14.23 | -2.53% | 12,166 |
| Oct 21, 2026 | 15.00 | 15.00 | 14.41 | 14.60 | 14.60 | -1.22% | 19,263 |
| Oct 19, 2026 | 15.64 | 15.64 | 14.31 | 14.78 | 14.78 | -5.50% | 33,085 |
| Oct 16, 2026 | 15.52 | 15.97 | 15.40 | 15.64 | 15.64 | 0.77% | 10,521 |
| Oct 15, 2026 | 15.70 | 16.20 | 15.50 | 15.52 | 15.52 | -2.45% | 20,101 |
| Oct 14, 2026 | 15.75 | 16.08 | 15.55 | 15.91 | 15.91 | 1.02% | 10,764 |
| Oct 13, 2026 | 15.99 | 15.99 | 15.36 | 15.75 | 15.75 | 0.19% | 21,235 |
| Oct 12, 2026 | 15.20 | 16.14 | 15.20 | 15.72 | 15.72 | 1.75% | 15,590 |
| Oct 9, 2026 | 15.25 | 15.82 | 15.25 | 15.45 | 15.45 | -0.96% | 26,396 |
| Oct 8, 2026 | 15.80 | 16.00 | 15.40 | 15.60 | 15.60 | -2.07% | 31,808 |
| Oct 7, 2026 | 15.70 | 16.02 | 15.70 | 15.93 | 15.93 | -0.62% | 16,693 |
| Oct 6, 2026 | 16.59 | 16.59 | 15.73 | 16.03 | 16.03 | -0.62% | 17,457 |
| Oct 5, 2026 | 15.62 | 16.87 | 15.61 | 16.13 | 16.13 | 0.62% | 21,855 |
| Oct 1, 2026 | 15.99 | 16.79 | 15.75 | 16.03 | 16.03 | 1.20% | 21,263 |
| Sep 30, 2026 | 16.15 | 16.90 | 15.67 | 15.84 | 15.84 | -3.71% | 34,022 |
| Sep 29, 2026 | 16.28 | 16.87 | 15.99 | 16.45 | 16.45 | 0.12% | 30,174 |
| Sep 28, 2026 | 16.77 | 16.87 | 16.35 | 16.43 | 16.43 | -1.56% | 17,173 |
| Sep 25, 2026 | 16.42 | 17.37 | 16.26 | 16.69 | 16.69 | -0.12% | 21,702 |
| Sep 24, 2026 | 16.66 | 16.92 | 16.12 | 16.71 | 16.71 | 0.30% | 10,532 |
| Sep 23, 2026 | 16.67 | 17.41 | 16.13 | 16.66 | 16.66 | -0.06% | 61,714 |
| Sep 22, 2026 | 16.10 | 16.90 | 16.10 | 16.67 | 16.67 | 3.54% | 20,908 |
| Sep 21, 2026 | 16.25 | 16.25 | 16.00 | 16.10 | 16.10 | -0.92% | 14,486 |
| Sep 18, 2026 | 16.41 | 16.75 | 16.03 | 16.25 | 16.25 | -0.98% | 29,263 |
| Sep 17, 2026 | 16.00 | 16.90 | 16.00 | 16.41 | 16.41 | 1.05% | 13,206 |
| Sep 16, 2026 | 16.59 | 16.95 | 16.05 | 16.24 | 16.24 | -0.43% | 29,812 |
| Sep 15, 2026 | 16.70 | 16.70 | 16.25 | 16.31 | 16.31 | -2.51% | 33,211 |
| Sep 11, 2026 | 17.00 | 17.00 | 16.06 | 16.73 | 16.73 | 0.48% | 17,005 |
| Sep 10, 2026 | 16.78 | 16.99 | 16.50 | 16.65 | 16.65 | -0.77% | 29,344 |
| Sep 9, 2026 | 17.00 | 17.12 | 16.50 | 16.78 | 16.78 | -1.99% | 30,372 |
| Sep 8, 2026 | 17.38 | 17.38 | 17.00 | 17.12 | 17.12 | 0.18% | 17,393 |
| Sep 7, 2026 | 17.04 | 17.28 | 17.03 | 17.09 | 17.09 | -0.18% | 11,606 |
| 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 |