Bharat Rasayan Limited BHARATRAS
NSE · India · Process Industries
INR 993.20-10.70 (-1.07%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 998.60 | -0.53% | INR 1,003.90 | INR 1,010.10 | INR 977.40 | 17.14K |
| 2026-09-30 | INR 1,003.90 | -0.18% | INR 1,008.10 | INR 1,030.00 | INR 998.50 | 28.00K |
| 2026-09-29 | INR 1,005.70 | -3.87% | INR 1,049.70 | INR 1,055.00 | INR 1,000.00 | 66.91K |
| 2026-09-28 | INR 1,046.20 | -4.61% | INR 1,102.20 | INR 1,102.20 | INR 1,027.80 |
| 26.01K |
| 2026-09-25 | INR 1,096.80 | -1.54% | INR 1,122.20 | INR 1,122.20 | INR 1,090.10 | 36.30K |
| 2026-09-24 | INR 1,114.00 | -1.76% | INR 1,136.40 | INR 1,136.40 | INR 1,105.00 | 11.03K |
| 2026-09-23 | INR 1,134.00 | +0.41% | INR 1,129.40 | INR 1,147.90 | INR 1,125.80 | 7.66K |
| 2026-09-22 | INR 1,129.40 | +1.83% | INR 1,117.90 | INR 1,142.00 | INR 1,110.50 | 10.86K |
| 2026-09-21 | INR 1,109.10 | -5.11% | INR 1,168.60 | INR 1,173.70 | INR 1,094.50 | 39.61K |
| 2026-09-18 | INR 1,168.80 | +0.41% | INR 1,169.50 | INR 1,182.10 | INR 1,155.00 | 11.37K |
| 2026-09-17 | INR 1,164.00 | +0.57% | INR 1,159.90 | INR 1,169.90 | INR 1,153.20 | 5.21K |
| 2026-09-16 | INR 1,157.40 | +2.52% | INR 1,139.40 | INR 1,179.90 | INR 1,101.00 | 16.44K |
| 2026-09-15 | INR 1,128.90 | -2.50% | INR 1,158.00 | INR 1,170.00 | INR 1,125.10 | 12.76K |
| 2026-09-14 | INR 1,157.90 | 0.00% | INR 1,157.90 | INR 1,157.90 | INR 1,157.90 | 0 |
| 2026-09-11 | INR 1,157.90 | -0.88% | INR 1,168.90 | INR 1,168.90 | INR 1,154.00 | 11.35K |
| 2026-09-10 | INR 1,168.20 | +0.10% | INR 1,174.00 | INR 1,228.90 | INR 1,150.10 | 39.68K |
| 2026-09-09 | INR 1,167.00 | +0.65% | INR 1,159.80 | INR 1,175.00 | INR 1,154.00 | 7.26K |
| 2026-09-08 | INR 1,159.50 | -0.13% | INR 1,166.10 | INR 1,176.90 | INR 1,152.00 | 8.77K |
| 2026-09-07 | INR 1,161.00 | -0.92% | INR 1,173.90 | INR 1,186.90 | INR 1,148.10 | 19.16K |
| 2026-09-04 | INR 1,171.80 | -1.05% | INR 1,190.10 | INR 1,207.00 | INR 1,165.20 | 25.24K |
| 2026-09-03 | INR 1,184.20 | -1.59% | INR 1,217.00 | INR 1,218.90 | INR 1,179.00 | 33.58K |
| 2026-09-02 | INR 1,203.30 | -2.41% | INR 1,239.90 | INR 1,247.90 | INR 1,190.50 | 25.63K |
| 2026-09-01 | INR 1,233.00 | -1.20% | INR 1,252.20 | INR 1,257.80 | INR 1,226.10 | 9.65K |
| 2026-08-31 | INR 1,248.00 | -0.57% | INR 1,251.50 | INR 1,259.60 | INR 1,239.00 | 8.74K |
| 2026-08-28 | INR 1,255.20 | -1.37% | INR 1,278.50 | INR 1,281.70 | INR 1,251.50 | 11.61K |
| 2026-08-27 | INR 1,272.60 | -0.45% | INR 1,281.00 | INR 1,284.50 | INR 1,260.10 | 8.93K |
| 2026-08-26 | INR 1,278.40 | +0.41% | INR 1,293.90 | INR 1,293.90 | INR 1,272.00 | 5.03K |
| 2026-08-25 | INR 1,273.20 | -0.77% | INR 1,275.20 | INR 1,298.80 | INR 1,269.00 | 9.94K |
| 2026-08-24 | INR 1,283.10 | -0.92% | INR 1,295.00 | INR 1,306.00 | INR 1,278.00 | 6.05K |
| 2026-08-21 | INR 1,295.00 | -0.64% | INR 1,300.00 | INR 1,321.80 | INR 1,286.10 | 6.02K |
| 2026-08-20 | INR 1,303.40 | +1.96% | INR 1,285.50 | INR 1,308.80 | INR 1,280.40 | 5.90K |
| 2026-08-19 | INR 1,278.40 | +0.05% | INR 1,284.10 | INR 1,297.90 | INR 1,266.00 | 8.52K |
| 2026-08-18 | INR 1,277.80 | -1.78% | INR 1,307.00 | INR 1,307.00 | INR 1,252.10 | 11.20K |
| 2026-08-17 | INR 1,301.00 | -0.12% | INR 1,300.80 | INR 1,314.60 | INR 1,295.00 | 11.93K |
| 2026-08-14 | INR 1,302.60 | -4.67% | INR 1,330.00 | INR 1,349.00 | INR 1,298.00 | 34.61K |
| 2026-08-13 | INR 1,366.40 | +0.45% | INR 1,358.00 | INR 1,384.20 | INR 1,354.00 | 8.43K |
| 2026-08-12 | INR 1,360.30 | -1.71% | INR 1,380.00 | INR 1,380.00 | INR 1,343.40 | 9.82K |
| 2026-08-11 | INR 1,383.90 | +0.99% | INR 1,370.30 | INR 1,396.00 | INR 1,365.00 | 10.22K |
| 2026-08-10 | INR 1,370.30 | +0.89% | INR 1,359.80 | INR 1,433.00 | INR 1,356.60 | 17.72K |
| 2026-08-07 | INR 1,358.20 | -1.24% | INR 1,365.70 | INR 1,385.00 | INR 1,351.00 | 5.99K |
| 2026-08-06 | INR 1,375.30 | -0.72% | INR 1,398.90 | INR 1,403.00 | INR 1,365.00 | 9.35K |
| 2026-08-05 | INR 1,385.30 | +2.97% | INR 1,347.90 | INR 1,404.30 | INR 1,345.80 | 27.86K |
| 2026-08-04 | INR 1,345.40 | +0.61% | INR 1,337.20 | INR 1,393.40 | INR 1,335.00 | 30.37K |
| 2026-08-03 | INR 1,337.20 | +4.44% | INR 1,286.00 | INR 1,349.90 | INR 1,280.30 | 19.87K |
| 2026-07-31 | INR 1,280.30 | +1.04% | INR 1,279.90 | INR 1,285.00 | INR 1,260.00 | 10.01K |
| 2026-07-30 | INR 1,267.10 | -0.69% | INR 1,281.90 | INR 1,283.70 | INR 1,260.00 | 4.98K |
| 2026-07-29 | INR 1,275.90 | +0.02% | INR 1,281.50 | INR 1,290.60 | INR 1,270.00 | 8.03K |
| 2026-07-28 | INR 1,275.70 | +0.15% | INR 1,278.90 | INR 1,287.10 | INR 1,273.00 | 4.35K |
| 2026-07-27 | INR 1,273.80 | +1.01% | INR 1,277.00 | INR 1,299.00 | INR 1,264.00 | 6.62K |
| 2026-07-24 | INR 1,261.10 | -0.43% | INR 1,260.00 | INR 1,272.70 | INR 1,250.00 | 10.33K |
| 2026-07-23 | INR 1,266.60 | -1.22% | INR 1,283.00 | INR 1,292.20 | INR 1,250.00 | 9.00K |
| 2026-07-22 | INR 1,282.30 | -2.99% | INR 1,329.40 | INR 1,329.40 | INR 1,280.00 | 12.43K |
| 2026-07-21 | INR 1,321.80 | +0.65% | INR 1,319.00 | INR 1,327.90 | INR 1,310.20 | 4.44K |
| 2026-07-20 | INR 1,313.20 | -1.53% | INR 1,339.90 | INR 1,345.30 | INR 1,309.00 | 9.87K |
| 2026-07-17 | INR 1,333.60 | -1.73% | INR 1,357.10 | INR 1,357.10 | INR 1,328.00 | 4.54K |
| 2026-07-16 | INR 1,357.10 | -0.20% | INR 1,374.00 | INR 1,374.00 | INR 1,350.10 | 3.05K |
| 2026-07-15 | INR 1,359.80 | +0.67% | INR 1,357.50 | INR 1,379.90 | INR 1,351.10 | 3.49K |
| 2026-07-14 | INR 1,350.80 | -1.91% | INR 1,382.00 | INR 1,382.00 | INR 1,341.60 | 5.56K |
| 2026-07-13 | INR 1,377.10 | +2.62% | INR 1,340.00 | INR 1,396.30 | INR 1,319.90 | 16.20K |
| 2026-07-10 | INR 1,341.90 | +1.88% | INR 1,323.00 | INR 1,349.90 | INR 1,315.30 | 8.73K |
| 2026-07-09 | INR 1,317.10 | +0.57% | INR 1,309.60 | INR 1,333.00 | INR 1,309.60 | 3.59K |
| 2026-07-08 | INR 1,309.60 | -2.13% | INR 1,335.10 | INR 1,345.00 | INR 1,301.00 | 5.79K |
| 2026-07-07 | INR 1,338.10 | +0.31% | INR 1,340.60 | INR 1,351.90 | INR 1,331.00 | 7.13K |
| 2026-07-06 | INR 1,334.00 | -0.58% | INR 1,347.90 | INR 1,351.60 | INR 1,330.00 | 6.39K |
| 2026-07-03 | INR 1,341.80 | +0.05% | INR 1,356.30 | INR 1,363.80 | INR 1,339.90 | 6.49K |
| 2026-07-02 | INR 1,341.10 | -0.36% | INR 1,352.50 | INR 1,391.80 | INR 1,328.00 | 13.79K |
| 2026-07-01 | INR 1,346.00 | -0.45% | INR 1,360.00 | INR 1,363.00 | INR 1,340.10 | 4.37K |
| 2026-06-30 | INR 1,352.10 | +0.51% | INR 1,351.20 | INR 1,369.80 | INR 1,336.20 | 6.71K |
| 2026-06-29 | INR 1,345.20 | -1.70% | INR 1,368.50 | INR 1,374.90 | INR 1,337.40 | 6.40K |
| 2026-06-26 | INR 1,368.50 | 0.00% | INR 1,368.50 | INR 1,368.50 | INR 1,368.50 | 0 |
| 2026-06-25 | INR 1,368.50 | -1.79% | INR 1,400.50 | INR 1,404.10 | INR 1,366.00 | 9.53K |
| 2026-06-24 | INR 1,393.50 | +0.06% | INR 1,392.60 | INR 1,400.00 | INR 1,370.90 | 5.95K |
| 2026-06-23 | INR 1,392.60 | -0.20% | INR 1,404.90 | INR 1,404.90 | INR 1,385.00 | 9.20K |
| 2026-06-22 | INR 1,395.40 | -1.89% | INR 1,429.00 | INR 1,438.00 | INR 1,391.00 | 15.02K |
| 2026-06-19 | INR 1,422.30 | -1.05% | INR 1,430.50 | INR 1,437.30 | INR 1,412.30 | 7.79K |
| 2026-06-18 | INR 1,437.40 | -1.52% | INR 1,470.00 | INR 1,470.00 | INR 1,403.10 | 17.18K |
| 2026-06-17 | INR 1,459.60 | +1.12% | INR 1,450.50 | INR 1,464.90 | INR 1,437.80 | 8.22K |
| 2026-06-16 | INR 1,443.50 | +0.22% | INR 1,440.40 | INR 1,474.00 | INR 1,427.80 | 4.90K |
| 2026-06-15 | INR 1,440.40 | +2.51% | INR 1,425.00 | INR 1,475.80 | INR 1,425.00 | 11.42K |
| 2026-06-12 | INR 1,405.10 | +2.67% | INR 1,376.00 | INR 1,409.00 | INR 1,376.00 | 3.33K |
| 2026-06-11 | INR 1,368.60 | -1.14% | INR 1,375.00 | INR 1,391.60 | INR 1,358.10 | 5.11K |
| 2026-06-10 | INR 1,384.40 | -1.68% | INR 1,376.10 | INR 1,418.10 | INR 1,371.20 | 4.32K |
| 2026-06-09 | INR 1,408.10 | +2.08% | INR 1,390.10 | INR 1,412.00 | INR 1,375.60 | 6.35K |
| 2026-06-08 | INR 1,379.40 | -3.06% | INR 1,420.00 | INR 1,420.00 | INR 1,370.00 | 12.40K |
| 2026-06-05 | INR 1,422.90 | -0.49% | INR 1,449.00 | INR 1,449.00 | INR 1,415.00 | 5.62K |
| 2026-06-04 | INR 1,429.90 | -0.86% | INR 1,442.40 | INR 1,454.90 | INR 1,421.30 | 8.85K |
| 2026-06-03 | INR 1,442.30 | -1.22% | INR 1,460.10 | INR 1,460.20 | INR 1,422.00 | 8.47K |
| 2026-06-02 | INR 1,460.10 | +1.69% | INR 1,436.60 | INR 1,465.00 | INR 1,417.10 | 8.88K |
| 2026-06-01 | INR 1,435.80 | -1.12% | INR 1,466.50 | INR 1,475.00 | INR 1,426.90 | 11.57K |
| 2026-05-29 | INR 1,452.00 | -2.47% | INR 1,500.70 | INR 1,500.70 | INR 1,441.50 | 22.26K |