Want to see IN:BHARATSE full AI Analyst Report?
Bharat Seats Limited (BHARATSE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 200.95 | 203.40 | 194.45 | 196.10 | 196.10 | -2.63% | 6,362 | 0.28 |
| Oct 29, 2026 | 204.80 | 204.80 | 200.05 | 201.40 | 201.40 | -1.54% | 10,625 | 0.46 |
| Oct 28, 2026 | 206.00 | 206.65 | 200.10 | 204.55 | 204.55 | -1.89% | 23,950 | 1.01 |
| Oct 27, 2026 | 185.20 | 213.55 | 185.20 | 208.50 | 208.50 | +12.58% | 117,183 | 5.25 |
| Oct 26, 2026 | 185.80 | 187.80 | 180.65 | 185.20 | 185.20 | +1.54% | 11,724 | 0.53 |
| Oct 23, 2026 | 188.55 | 188.55 | 179.10 | 182.40 | 182.40 | -3.54% | 12,897 | 0.57 |
| Oct 22, 2026 | 195.00 | 195.00 | 188.10 | 189.10 | 189.10 | -3.74% | 21,657 | 0.96 |
| Oct 21, 2026 | 201.95 | 201.95 | 194.90 | 196.45 | 196.45 | -3.39% | 6,690 | 0.29 |
| Oct 20, 2026 | 203.35 | 207.55 | 202.00 | 203.35 | 203.35 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 205.70 | 207.55 | 202.00 | 203.35 | 203.35 | -2.45% | 5,405 | 0.23 |
| Oct 16, 2026 | 206.00 | 209.85 | 206.00 | 208.45 | 208.45 | -0.55% | 2,598 | 0.11 |
| Oct 15, 2026 | 207.50 | 212.90 | 207.35 | 209.60 | 209.60 | +0.00% | 5,298 | 0.22 |
| Oct 14, 2026 | 209.55 | 211.90 | 208.70 | 209.60 | 209.60 | -0.95% | 4,150 | 0.16 |
| Oct 13, 2026 | 209.00 | 214.00 | 208.20 | 211.60 | 211.60 | +0.31% | 6,167 | 0.24 |
| Oct 12, 2026 | 211.80 | 215.25 | 207.80 | 210.95 | 210.95 | +0.50% | 11,099 | 0.43 |
| Oct 09, 2026 | 200.90 | 227.95 | 197.50 | 209.90 | 209.90 | +4.48% | 100,869 | 4.02 |
| Oct 08, 2026 | 204.30 | 204.35 | 199.50 | 200.90 | 200.90 | -1.66% | 9,625 | 0.37 |
| Oct 07, 2026 | 206.00 | 207.25 | 203.50 | 204.30 | 204.30 | -1.16% | 3,994 | 0.15 |
| Oct 06, 2026 | 204.85 | 207.00 | 204.10 | 206.70 | 206.70 | +1.90% | 4,437 | 0.15 |
| Oct 05, 2026 | 201.60 | 208.00 | 201.60 | 202.85 | 202.85 | -0.95% | 9,230 | 0.31 |
| Oct 02, 2026 | 204.80 | 213.25 | 199.55 | 204.80 | 204.80 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 213.25 | 213.25 | 199.55 | 204.80 | 204.80 | -3.96% | 16,418 | 0.52 |
| Sep 30, 2026 | 216.50 | 216.75 | 210.95 | 213.25 | 213.25 | +0.14% | 4,835 | 0.14 |
| Sep 29, 2026 | 211.50 | 215.30 | 208.00 | 212.95 | 212.95 | +0.40% | 4,114 | 0.09 |
| Sep 28, 2026 | 213.15 | 213.15 | 209.45 | 212.10 | 212.10 | -0.86% | 8,815 | 0.16 |
| Sep 25, 2026 | 215.20 | 217.35 | 212.90 | 213.95 | 213.95 | -1.90% | 6,634 | 0.12 |
| Sep 24, 2026 | 218.00 | 219.95 | 214.05 | 218.10 | 218.10 | -0.95% | 10,915 | 0.20 |
| Sep 23, 2026 | 219.85 | 222.30 | 218.45 | 220.20 | 220.20 | +0.05% | 9,576 | 0.17 |
| Sep 22, 2026 | 215.00 | 229.90 | 209.85 | 220.10 | 220.10 | +3.50% | 49,072 | 0.90 |
| Sep 21, 2026 | 210.65 | 215.70 | 210.65 | 212.65 | 212.65 | -0.72% | 9,361 | 0.17 |
| Sep 18, 2026 | 210.20 | 215.45 | 210.20 | 214.20 | 214.20 | +2.49% | 5,572 | 0.10 |
| Sep 17, 2026 | 206.00 | 214.00 | 204.15 | 209.00 | 209.00 | +1.83% | 8,955 | 0.16 |
| Sep 16, 2026 | 208.70 | 208.75 | 199.00 | 205.25 | 205.25 | -1.54% | 11,892 | 0.21 |
| Sep 15, 2026 | 220.15 | 220.15 | 207.00 | 208.45 | 208.45 | -3.98% | 6,590 | 0.12 |
| Sep 14, 2026 | 217.10 | 218.45 | 211.60 | 217.10 | 217.10 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 217.80 | 218.45 | 211.60 | 217.10 | 217.10 | +0.65% | 8,605 | 0.15 |
| Sep 10, 2026 | 220.00 | 224.80 | 215.00 | 215.70 | 215.70 | -2.95% | 9,535 | 0.17 |
| Sep 09, 2026 | 228.00 | 228.00 | 221.25 | 222.25 | 222.25 | -1.85% | 5,858 | 0.10 |
| Sep 08, 2026 | 227.15 | 229.10 | 221.90 | 226.45 | 226.45 | -0.55% | 26,233 | 0.47 |
| Sep 07, 2026 | 208.50 | 232.20 | 208.50 | 227.70 | 227.70 | +7.41% | 50,022 | 0.90 |
| Sep 04, 2026 | 212.70 | 215.00 | 210.60 | 212.00 | 212.00 | -0.42% | 12,870 | 0.23 |
| Sep 03, 2026 | 210.05 | 216.65 | 210.05 | 212.90 | 212.90 | -0.77% | 16,221 | 0.29 |
| Sep 02, 2026 | 223.65 | 223.70 | 212.05 | 214.55 | 214.55 | -2.01% | 16,869 | 0.31 |
| Sep 01, 2026 | 228.85 | 228.85 | 215.25 | 218.95 | 218.95 | -2.15% | 18,037 | 0.33 |
| Aug 31, 2026 | 226.05 | 226.05 | 221.10 | 223.75 | 223.75 | -1.06% | 6,524 | 0.12 |
| Aug 28, 2026 | 222.15 | 227.60 | 219.95 | 226.15 | 226.15 | +2.15% | 12,674 | 0.23 |
| Aug 27, 2026 | 224.85 | 224.85 | 221.00 | 221.40 | 221.40 | -1.42% | 7,439 | 0.14 |
| Aug 26, 2026 | 222.40 | 229.00 | 222.40 | 224.60 | 224.60 | +0.90% | 18,324 | 0.33 |
| Aug 25, 2026 | 225.00 | 225.00 | 220.25 | 222.60 | 222.60 | -1.40% | 18,121 | 0.33 |
| Aug 24, 2026 | 228.20 | 231.10 | 225.15 | 225.75 | 225.75 | -1.10% | 18,428 | 0.34 |