Want to see IN:BHARATRAS full AI Analyst Report?
Bharat Rasayan Limited (BHARATRAS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 949.20 | 949.20 | 929.05 | 931.80 | 931.80 | -1.83% | 2,731 | 1.62 |
| Oct 29, 2026 | 934.70 | 949.20 | 932.90 | 949.20 | 949.20 | +0.55% | 161 | 0.09 |
| Oct 28, 2026 | 942.10 | 949.75 | 922.80 | 944.05 | 944.05 | +0.71% | 414 | 0.24 |
| Oct 27, 2026 | 939.55 | 956.20 | 926.80 | 937.40 | 937.40 | +0.50% | 879 | 0.50 |
| Oct 26, 2026 | 943.80 | 949.10 | 927.60 | 932.70 | 932.70 | -1.17% | 1,400 | 0.81 |
| Oct 23, 2026 | 972.00 | 972.05 | 935.00 | 943.70 | 943.70 | -3.67% | 3,272 | 1.94 |
| Oct 22, 2026 | 969.00 | 982.60 | 961.70 | 979.70 | 979.70 | +0.65% | 1,456 | 0.87 |
| Oct 21, 2026 | 1,075.00 | 1,075.00 | 971.15 | 973.40 | 973.40 | -2.40% | 2,495 | 1.51 |
| Oct 20, 2026 | 997.35 | 1,041.85 | 994.00 | 997.35 | 997.35 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,005.00 | 1,041.85 | 994.00 | 997.35 | 997.35 | +0.00% | 2,406 | 1.46 |
| Oct 16, 2026 | 981.00 | 998.00 | 980.00 | 997.35 | 997.35 | +1.25% | 235 | 0.14 |
| Oct 15, 2026 | 989.25 | 994.45 | 981.00 | 985.00 | 985.00 | -0.12% | 465 | 0.28 |
| Oct 14, 2026 | 995.00 | 1,005.55 | 980.50 | 986.20 | 986.20 | -0.88% | 1,262 | 0.77 |
| Oct 13, 2026 | 997.95 | 997.95 | 969.35 | 995.00 | 995.00 | +2.42% | 774 | 0.47 |
| Oct 12, 2026 | 975.00 | 984.80 | 969.30 | 971.50 | 971.50 | +0.67% | 974 | 0.60 |
| Oct 09, 2026 | 975.00 | 977.60 | 960.00 | 965.05 | 965.05 | -0.07% | 656 | 0.40 |
| Oct 08, 2026 | 988.00 | 991.20 | 960.00 | 965.75 | 965.75 | -2.32% | 1,497 | 0.92 |
| Oct 07, 2026 | 1,000.30 | 1,000.30 | 981.15 | 988.70 | 988.70 | -0.86% | 492 | 0.30 |
| Oct 06, 2026 | 986.00 | 1,007.65 | 981.05 | 997.30 | 997.30 | +1.00% | 2,205 | 1.37 |
| Oct 05, 2026 | 998.70 | 1,014.95 | 982.60 | 987.40 | 987.40 | -1.13% | 1,734 | 1.09 |
| Oct 02, 2026 | 998.70 | 1,010.85 | 978.60 | 998.70 | 998.70 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,007.00 | 1,010.85 | 978.60 | 998.70 | 998.70 | -0.54% | 2,411 | 1.51 |
| Sep 30, 2026 | 1,024.80 | 1,028.50 | 1,000.00 | 1,004.10 | 1,004.10 | -0.17% | 3,635 | 2.36 |
| Sep 29, 2026 | 1,048.55 | 1,048.55 | 1,005.00 | 1,005.85 | 1,005.85 | -3.78% | 5,091 | 3.34 |
| Sep 28, 2026 | 1,095.00 | 1,095.00 | 1,035.75 | 1,045.35 | 1,045.35 | -4.58% | 1,403 | 0.93 |
| Sep 25, 2026 | 1,116.05 | 1,137.30 | 1,090.10 | 1,095.50 | 1,095.50 | -1.84% | 3,405 | 2.34 |
| Sep 24, 2026 | 1,134.50 | 1,135.35 | 1,110.00 | 1,116.05 | 1,116.05 | -1.48% | 860 | 0.59 |
| Sep 23, 2026 | 1,141.25 | 1,145.75 | 1,130.00 | 1,132.80 | 1,132.80 | +0.39% | 517 | 0.36 |
| Sep 22, 2026 | 1,124.95 | 1,140.50 | 1,122.40 | 1,128.35 | 1,128.35 | +1.10% | 2,965 | 2.09 |
| Sep 21, 2026 | 1,161.50 | 1,181.50 | 1,109.25 | 1,116.05 | 1,116.05 | -4.41% | 2,623 | 1.89 |
| Sep 18, 2026 | 1,165.25 | 1,180.25 | 1,151.95 | 1,167.50 | 1,167.50 | +0.76% | 729 | 0.52 |
| Sep 17, 2026 | 1,158.95 | 1,170.00 | 1,153.15 | 1,158.75 | 1,158.75 | +0.14% | 947 | 0.68 |
| Sep 16, 2026 | 1,139.65 | 1,170.00 | 1,100.05 | 1,157.60 | 1,157.10 | +2.48% | 3,622 | 2.71 |
| Sep 15, 2026 | 1,159.25 | 1,165.40 | 1,125.00 | 1,129.55 | 1,129.06 | -2.42% | 2,042 | 1.54 |
| Sep 14, 2026 | 1,157.60 | 1,168.90 | 1,154.20 | 1,157.60 | 1,157.10 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,168.90 | 1,168.90 | 1,154.20 | 1,157.60 | 1,157.10 | -0.85% | 1,137 | 0.84 |
| Sep 10, 2026 | 1,168.20 | 1,230.00 | 1,160.00 | 1,167.55 | 1,167.05 | -0.23% | 4,337 | 3.31 |
| Sep 09, 2026 | 1,159.60 | 1,175.00 | 1,157.10 | 1,170.30 | 1,169.79 | +0.92% | 968 | 0.75 |
| Sep 08, 2026 | 1,173.95 | 1,176.65 | 1,155.95 | 1,159.60 | 1,159.10 | -0.16% | 2,070 | 1.62 |
| Sep 07, 2026 | 1,175.00 | 1,180.65 | 1,150.60 | 1,161.50 | 1,161.00 | -0.90% | 2,224 | 1.76 |
| Sep 04, 2026 | 1,185.05 | 1,208.05 | 1,170.00 | 1,172.10 | 1,171.59 | -1.09% | 4,574 | 3.76 |
| Sep 03, 2026 | 1,215.00 | 1,216.45 | 1,180.05 | 1,185.00 | 1,184.49 | -1.60% | 3,046 | 2.57 |
| Sep 02, 2026 | 1,250.20 | 1,250.20 | 1,188.30 | 1,204.30 | 1,203.78 | -2.36% | 2,930 | 2.53 |
| Sep 01, 2026 | 1,249.10 | 1,258.35 | 1,226.70 | 1,233.35 | 1,232.82 | -0.95% | 1,383 | 1.21 |
| Aug 31, 2026 | 1,246.00 | 1,261.10 | 1,240.00 | 1,245.20 | 1,244.66 | -0.85% | 3,695 | 3.36 |
| Aug 28, 2026 | 1,268.70 | 1,278.35 | 1,254.00 | 1,255.90 | 1,255.36 | -1.09% | 447 | 0.41 |
| Aug 27, 2026 | 1,285.00 | 1,286.15 | 1,260.00 | 1,269.75 | 1,269.20 | -0.38% | 1,981 | 1.85 |
| Aug 26, 2026 | 1,283.65 | 1,286.20 | 1,270.10 | 1,274.65 | 1,274.10 | +0.27% | 154 | 0.14 |
| Aug 25, 2026 | 1,286.85 | 1,294.05 | 1,270.00 | 1,271.25 | 1,270.70 | -0.82% | 779 | 0.70 |
| Aug 24, 2026 | 1,295.00 | 1,306.45 | 1,280.20 | 1,281.75 | 1,281.20 | -1.27% | 1,674 | 1.39 |
