Bharat Road Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	20.40	21.49	20.40	20.88	20.88	0.53%	30,854
Apr 30, 2026	20.97	21.48	20.45	20.77	20.77	-2.44%	20,674
Apr 29, 2026	20.96	21.64	20.96	21.29	21.29	1.57%	54,251
Apr 28, 2026	20.90	21.59	20.62	20.96	20.96	0.29%	40,059
Apr 27, 2026	20.44	21.43	20.24	20.90	20.90	2.25%	46,462
Apr 24, 2026	20.85	21.08	20.28	20.44	20.44	-1.97%	40,976
Apr 23, 2026	21.12	21.38	20.73	20.85	20.85	-1.28%	30,077
Apr 22, 2026	21.40	21.40	20.53	21.12	21.12	1.15%	29,192
Apr 21, 2026	21.40	21.40	20.52	20.88	20.88	-0.52%	29,855
Apr 20, 2026	21.90	21.90	20.90	20.99	20.99	-3.09%	47,704
Apr 17, 2026	21.79	21.90	21.23	21.66	21.66	0.23%	89,020
Apr 16, 2026	21.25	22.04	21.16	21.61	21.61	1.69%	70,587
Apr 15, 2026	20.41	21.99	20.01	21.25	21.25	6.20%	110,324
Apr 13, 2026	20.50	20.50	19.60	20.01	20.01	-2.49%	28,372
Apr 10, 2026	20.50	20.68	20.16	20.52	20.52	0.79%	37,576
Apr 9, 2026	20.35	20.64	20.11	20.36	20.36	0.05%	57,744
Apr 8, 2026	20.50	20.89	20.21	20.35	20.35	1.95%	84,561
Apr 7, 2026	19.59	20.50	18.75	19.96	19.96	3.90%	129,248
Apr 6, 2026	18.50	19.40	18.07	19.21	19.21	3.50%	44,021
Apr 2, 2026	18.09	18.68	17.90	18.56	18.56	0.92%	38,817
Apr 1, 2026	16.93	18.89	16.93	18.39	18.39	8.56%	85,156
Mar 30, 2026	17.50	17.69	16.66	16.94	16.94	-5.73%	165,968
Mar 27, 2026	19.15	19.15	17.50	17.97	17.97	-6.16%	160,135
Mar 25, 2026	18.97	19.50	18.97	19.15	19.15	0.95%	48,713
Mar 24, 2026	18.50	19.21	18.50	18.97	18.97	3.32%	57,181
Mar 23, 2026	18.63	18.87	18.30	18.36	18.36	-2.50%	52,764
Mar 20, 2026	19.37	19.59	18.37	18.83	18.83	-2.79%	78,342
Mar 19, 2026	19.90	20.00	19.10	19.37	19.37	-3.34%	77,283
Mar 18, 2026	17.79	21.07	17.48	20.04	20.04	14.12%	491,811
Mar 17, 2026	18.00	18.00	17.40	17.56	17.56	0.34%	38,240
Mar 16, 2026	17.96	17.99	17.31	17.50	17.50	-2.18%	146,180
Mar 13, 2026	18.01	18.34	17.76	17.89	17.89	-2.45%	148,766
Mar 12, 2026	18.98	18.98	18.00	18.34	18.34	-0.81%	154,384
Mar 11, 2026	18.54	18.99	18.20	18.49	18.49	1.20%	183,598
Mar 10, 2026	17.90	18.70	17.90	18.27	18.27	2.64%	151,652
Mar 9, 2026	18.45	18.45	17.21	17.80	17.80	-3.26%	147,548