Bharat Seats Limited BHARATSE
NSE · India · Producer Manufacturing
INR 205.00-7.38 (-3.47%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 204.65 | -3.64% | INR 212.55 | INR 212.55 | INR 199.12 | 201.13K |
| 2026-09-30 | INR 212.38 | -0.58% | INR 216.13 | INR 217.12 | INR 210.50 | 50.39K |
| 2026-09-29 | INR 213.61 | +0.55% | INR 212.45 | INR 215.23 | INR 207.91 | 92.51K |
| 2026-09-28 | INR 212.45 | -0.77% | INR 214.09 | INR 214.24 | INR 209.00 | 47.09K |
| 2026-09-25 | INR 214.09 | -1.59% | INR 218.98 | INR 218.98 | INR 212.42 | 68.90K |
| 2026-09-24 | INR 217.55 | -1.14% | INR 220.05 | INR 220.06 | INR 214.44 | 75.20K |
| 2026-09-23 | INR 220.05 | +0.09% | INR 219.86 | INR 222.59 | INR 218.60 | 78.66K |
| 2026-09-22 | INR 219.86 | +3.53% | INR 214.68 | INR 229.55 | INR 213.42 | 746.14K |
| 2026-09-21 | INR 212.36 | -0.78% | INR 214.19 | INR 216.00 | INR 211.00 | 65.53K |
| 2026-09-18 | INR 214.02 | +2.29% | INR 210.72 | INR 215.82 | INR 210.26 | 96.60K |
| 2026-09-17 | INR 209.22 | +1.93% | INR 202.95 | INR 214.16 | INR 202.95 | 129.88K |
| 2026-09-16 | INR 205.26 | -1.61% | INR 208.41 | INR 208.90 | INR 198.36 | 108.42K |
| 2026-09-15 | INR 208.62 | -4.07% | INR 217.50 | INR 219.72 | INR 206.60 | 128.55K |
| 2026-09-14 | INR 217.47 | 0.00% | INR 217.47 | INR 217.47 | INR 217.47 | 0 |
| 2026-09-11 | INR 217.47 | +0.18% | INR 215.00 | INR 218.59 | INR 211.20 | 128.82K |
| 2026-09-10 | INR 217.08 | -2.22% | INR 221.90 | INR 224.59 | INR 215.15 | 77.91K |
| 2026-09-09 | INR 222.00 | -2.14% | INR 227.49 | INR 227.84 | INR 221.01 | 65.37K |
| 2026-09-08 | INR 226.85 | -0.35% | INR 227.65 | INR 228.79 | INR 221.75 | 230.36K |
| 2026-09-07 | INR 227.65 | +7.54% | INR 211.99 | INR 232.00 | INR 209.00 | 737.11K |
| 2026-09-04 | INR 211.69 | -0.94% | INR 213.69 | INR 214.70 | INR 210.50 | 93.91K |
| 2026-09-03 | INR 213.69 | -0.14% | INR 213.89 | INR 217.00 | INR 212.02 | 91.77K |
| 2026-09-02 | INR 214.00 | -2.39% | INR 219.25 | INR 220.99 | INR 212.03 | 180.07K |
| 2026-09-01 | INR 219.25 | -2.23% | INR 227.99 | INR 227.99 | INR 215.21 | 154.44K |
| 2026-08-31 | INR 224.25 | -0.96% | INR 226.43 | INR 227.97 | INR 221.02 | 109.75K |
| 2026-08-28 | INR 226.43 | +2.42% | INR 221.90 | INR 227.77 | INR 220.15 | 130.05K |
| 2026-08-27 | INR 221.07 | -1.63% | INR 225.80 | INR 225.80 | INR 220.00 | 71.28K |
| 2026-08-26 | INR 224.74 | +1.11% | INR 224.00 | INR 229.12 | INR 220.78 | 162.41K |
| 2026-08-25 | INR 222.27 | -1.74% | INR 224.45 | INR 225.00 | INR 220.15 | 137.37K |
| 2026-08-24 | INR 226.21 | -0.87% | INR 229.40 | INR 231.50 | INR 225.10 | 127.72K |
| 2026-08-21 | INR 228.19 | -0.90% | INR 231.00 | INR 238.14 | INR 226.67 | 229.68K |
| 2026-08-20 | INR 230.26 | +1.35% | INR 228.50 | INR 231.51 | INR 227.22 | 135.40K |
| 2026-08-19 | INR 227.19 | -5.70% | INR 240.91 | INR 240.91 | INR 224.99 | 441.23K |
| 2026-08-18 | INR 240.91 | +1.04% | INR 240.35 | INR 248.70 | INR 239.03 | 309.62K |
| 2026-08-17 | INR 238.44 | -3.87% | INR 247.90 | INR 247.90 | INR 237.00 | 230.90K |
| 2026-08-14 | INR 248.05 | +1.14% | INR 248.50 | INR 251.78 | INR 242.36 | 421.27K |
| 2026-08-13 | INR 245.25 | +4.23% | INR 236.90 | INR 254.20 | INR 235.01 | 1.25M |
| 2026-08-12 | INR 235.29 | +1.60% | INR 234.80 | INR 247.50 | INR 231.17 | 635.31K |
| 2026-08-11 | INR 231.58 | -2.31% | INR 239.32 | INR 249.48 | INR 228.45 | 379.62K |
| 2026-08-10 | INR 237.05 | -1.59% | INR 243.70 | INR 243.90 | INR 235.50 | 296.90K |
| 2026-08-07 | INR 240.89 | +7.80% | INR 221.99 | INR 244.00 | INR 221.20 | 751.27K |
| 2026-08-06 | INR 223.47 | -1.18% | INR 226.00 | INR 226.00 | INR 221.60 | 131.26K |
| 2026-08-05 | INR 226.14 | -2.47% | INR 232.00 | INR 232.96 | INR 225.00 | 267.06K |
| 2026-08-04 | INR 231.87 | +3.81% | INR 223.30 | INR 237.75 | INR 219.11 | 1.94M |
| 2026-08-03 | INR 223.36 | +0.77% | INR 223.90 | INR 230.99 | INR 222.10 | 423.85K |
| 2026-07-31 | INR 221.65 | +6.27% | INR 211.00 | INR 223.79 | INR 208.41 | 695.43K |
| 2026-07-30 | INR 208.57 | -0.56% | INR 210.00 | INR 212.14 | INR 205.00 | 176.65K |
| 2026-07-29 | INR 209.75 | -0.38% | INR 211.90 | INR 216.27 | INR 208.40 | 231.50K |
| 2026-07-28 | INR 210.54 | -0.62% | INR 212.00 | INR 212.90 | INR 200.20 | 393.96K |
| 2026-07-27 | INR 211.85 | -2.88% | INR 216.30 | INR 219.78 | INR 207.75 | 441.09K |
| 2026-07-24 | INR 218.14 | +1.25% | INR 211.26 | INR 220.95 | INR 208.44 | 232.00K |
| 2026-07-23 | INR 215.44 | -1.63% | INR 219.05 | INR 226.00 | INR 213.00 | 232.34K |
| 2026-07-22 | INR 219.02 | -1.12% | INR 221.49 | INR 229.00 | INR 217.00 | 262.02K |
| 2026-07-21 | INR 221.49 | +0.18% | INR 223.00 | INR 225.96 | INR 214.20 | 229.80K |
| 2026-07-20 | INR 221.10 | -1.77% | INR 224.32 | INR 226.19 | INR 216.93 | 210.60K |
| 2026-07-17 | INR 225.09 | -3.84% | INR 233.68 | INR 234.46 | INR 222.10 | 360.66K |
| 2026-07-16 | INR 234.09 | -3.94% | INR 243.00 | INR 244.90 | INR 232.10 | 310.23K |
| 2026-07-15 | INR 243.70 | +0.26% | INR 244.00 | INR 252.84 | INR 240.60 | 352.27K |
| 2026-07-14 | INR 243.07 | -4.54% | INR 258.43 | INR 258.80 | INR 240.80 | 519.45K |
| 2026-07-13 | INR 254.62 | +5.42% | INR 238.55 | INR 263.18 | INR 237.05 | 1.25M |
| 2026-07-10 | INR 241.54 | -1.45% | INR 248.90 | INR 250.24 | INR 240.05 | 561.37K |
| 2026-07-09 | INR 245.09 | +6.70% | INR 229.00 | INR 259.00 | INR 229.00 | 3.24M |
| 2026-07-08 | INR 229.69 | -2.18% | INR 231.61 | INR 241.78 | INR 226.23 | 554.26K |
| 2026-07-07 | INR 234.81 | -3.21% | INR 243.75 | INR 245.99 | INR 231.68 | 422.36K |
| 2026-07-06 | INR 242.59 | +1.19% | INR 241.00 | INR 247.20 | INR 238.01 | 936.58K |
| 2026-07-03 | INR 239.73 | -0.43% | INR 239.73 | INR 255.74 | INR 230.16 | 4.71M |
| 2026-07-02 | INR 240.76 | +8.17% | INR 232.60 | INR 247.33 | INR 232.00 | 19.93M |
| 2026-07-01 | INR 222.58 | +17.23% | INR 191.01 | INR 227.84 | INR 190.23 | 12.96M |
| 2026-06-30 | INR 189.87 | +1.29% | INR 186.20 | INR 194.77 | INR 186.00 | 207.71K |
| 2026-06-29 | INR 187.45 | +0.45% | INR 186.00 | INR 188.98 | INR 182.81 | 105.87K |
| 2026-06-26 | INR 186.61 | 0.00% | INR 186.61 | INR 186.61 | INR 186.61 | 0 |
| 2026-06-25 | INR 186.61 | +0.89% | INR 185.55 | INR 192.60 | INR 184.02 | 251.90K |
| 2026-06-24 | INR 184.97 | -0.54% | INR 185.98 | INR 188.78 | INR 184.50 | 62.14K |
| 2026-06-23 | INR 185.98 | -1.26% | INR 188.70 | INR 192.40 | INR 185.01 | 135.79K |
| 2026-06-22 | INR 188.35 | -1.55% | INR 192.76 | INR 193.75 | INR 186.62 | 154.60K |
| 2026-06-19 | INR 191.31 | +2.86% | INR 186.00 | INR 195.00 | INR 184.21 | 268.66K |
| 2026-06-18 | INR 185.99 | +0.88% | INR 188.00 | INR 189.70 | INR 184.66 | 136.89K |
| 2026-06-17 | INR 184.37 | -0.39% | INR 185.52 | INR 187.78 | INR 183.00 | 72.36K |
| 2026-06-16 | INR 185.10 | +1.39% | INR 183.32 | INR 187.78 | INR 183.04 | 118.75K |
| 2026-06-15 | INR 182.57 | +1.32% | INR 183.00 | INR 190.24 | INR 181.60 | 194.22K |
| 2026-06-12 | INR 180.19 | +4.43% | INR 174.49 | INR 180.98 | INR 174.49 | 94.91K |
| 2026-06-11 | INR 172.54 | -4.46% | INR 177.61 | INR 178.80 | INR 171.00 | 192.18K |
| 2026-06-10 | INR 180.60 | -3.18% | INR 185.97 | INR 188.37 | INR 178.69 | 95.22K |
| 2026-06-09 | INR 186.54 | +3.60% | INR 180.05 | INR 188.55 | INR 180.05 | 145.66K |
| 2026-06-08 | INR 180.05 | -2.53% | INR 181.05 | INR 184.23 | INR 175.21 | 96.64K |
| 2026-06-05 | INR 184.73 | -1.72% | INR 189.37 | INR 189.48 | INR 183.21 | 54.77K |
| 2026-06-04 | INR 187.97 | +3.09% | INR 180.64 | INR 191.52 | INR 180.64 | 197.55K |
| 2026-06-03 | INR 182.34 | -1.19% | INR 183.05 | INR 183.77 | INR 180.00 | 57.54K |
| 2026-06-02 | INR 184.53 | +0.73% | INR 182.00 | INR 185.90 | INR 179.17 | 62.68K |
| 2026-06-01 | INR 183.20 | -0.45% | INR 186.00 | INR 187.76 | INR 179.81 | 88.61K |
| 2026-05-29 | INR 184.03 | -3.69% | INR 193.94 | INR 195.49 | INR 182.31 | 123.24K |