Bharat Road Network Ltd. BRNL
NSE · India · Industrial Services
INR 16.56+0.72 (+4.55%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 15.84 | -3.71% | INR 16.15 | INR 16.90 | INR 15.67 | 34.02K |
| 2026-09-29 | INR 16.45 | +0.12% | INR 16.28 | INR 16.87 | INR 15.99 | 30.17K |
| 2026-09-28 | INR 16.43 | -1.56% | INR 16.77 | INR 16.87 | INR 16.35 | 17.17K |
| 2026-09-25 | INR 16.69 | -0.12% | INR 16.42 | INR 17.37 | INR 16.26 | 21.70K |
| 2026-09-24 | INR 16.71 | +0.30% | INR 16.66 | INR 16.92 | INR 16.12 | 10.53K |
| 2026-09-23 | INR 16.66 | -0.06% | INR 16.67 | INR 17.41 | INR 16.13 | 61.71K |
| 2026-09-22 | INR 16.67 | +3.54% | INR 16.10 | INR 16.90 | INR 16.10 | 20.91K |
| 2026-09-21 | INR 16.10 | -0.92% | INR 16.25 | INR 16.25 | INR 16.00 | 14.49K |
| 2026-09-18 | INR 16.25 | -0.98% | INR 16.41 | INR 16.75 | INR 16.03 | 29.26K |
| 2026-09-17 | INR 16.41 | +1.05% | INR 16.00 | INR 16.90 | INR 16.00 | 13.21K |
| 2026-09-16 | INR 16.24 | -0.43% | INR 16.59 | INR 16.95 | INR 16.05 | 29.81K |
| 2026-09-15 | INR 16.31 | -2.51% | INR 16.70 | INR 16.70 | INR 16.25 | 33.21K |
| 2026-09-11 | INR 16.73 | +0.48% | INR 17.00 | INR 17.00 | INR 16.06 | 17.01K |
| 2026-09-10 | INR 16.65 | -0.77% | INR 16.78 | INR 16.99 | INR 16.50 | 29.34K |
| 2026-09-09 | INR 16.78 | -1.99% | INR 17.00 | INR 17.12 | INR 16.50 | 30.37K |
| 2026-09-08 | INR 17.12 | +0.18% | INR 17.38 | INR 17.38 | INR 17.00 | 17.39K |
| 2026-09-07 | INR 17.09 | -0.18% | INR 17.04 | INR 17.28 | INR 17.03 | 11.61K |
| 2026-09-04 | INR 17.12 | 0.00% | INR 17.13 | INR 17.39 | INR 17.01 | 18.03K |
| 2026-09-03 | INR 17.12 | +0.06% | INR 17.48 | INR 17.48 | INR 17.00 | 12.83K |
| 2026-09-02 | INR 17.11 | -0.98% | INR 17.44 | INR 17.44 | INR 17.00 | 35.17K |
| 2026-09-01 | INR 17.28 | +0.17% | INR 17.60 | INR 17.60 | INR 17.10 | 8.81K |
| 2026-08-31 | INR 17.25 | -0.23% | INR 17.30 | INR 17.45 | INR 17.00 | 26.96K |
| 2026-08-28 | INR 17.29 | 0.00% | INR 17.29 | INR 17.40 | INR 17.10 | 9.56K |
| 2026-08-27 | INR 17.29 | -0.06% | INR 17.02 | INR 17.40 | INR 17.02 | 18.99K |
| 2026-08-26 | INR 17.30 | 0.00% | INR 17.69 | INR 17.69 | INR 17.01 | 16.91K |
| 2026-08-25 | INR 17.30 | +0.70% | INR 17.55 | INR 17.55 | INR 17.00 | 9.18K |
| 2026-08-24 | INR 17.18 | -0.35% | INR 17.70 | INR 17.70 | INR 17.11 | 19.81K |
| 2026-08-21 | INR 17.24 | -0.63% | INR 17.35 | INR 17.74 | INR 17.15 | 31.38K |
| 2026-08-20 | INR 17.35 | -0.57% | INR 17.79 | INR 17.79 | INR 17.25 | 17.40K |
| 2026-08-19 | INR 17.45 | +0.69% | INR 17.30 | INR 17.57 | INR 17.30 | 17.20K |
| 2026-08-18 | INR 17.33 | -0.69% | INR 17.96 | INR 17.96 | INR 17.29 | 19.36K |
| 2026-08-17 | INR 17.45 | +0.17% | INR 17.60 | INR 17.68 | INR 17.28 | 8.82K |
| 2026-08-14 | INR 17.42 | -1.36% | INR 17.51 | INR 17.98 | INR 17.31 | 17.55K |
| 2026-08-13 | INR 17.66 | +0.34% | INR 18.10 | INR 18.10 | INR 17.50 | 12.52K |
| 2026-08-12 | INR 17.60 | +0.69% | INR 17.56 | INR 18.00 | INR 17.26 | 17.51K |
| 2026-08-11 | INR 17.48 | -1.08% | INR 17.67 | INR 17.99 | INR 17.32 | 31.85K |
| 2026-08-10 | INR 17.67 | -0.67% | INR 17.79 | INR 17.98 | INR 17.52 | 27.16K |
| 2026-08-07 | INR 17.79 | +0.96% | INR 18.05 | INR 18.05 | INR 17.52 | 10.28K |
| 2026-08-06 | INR 17.62 | +0.74% | INR 17.85 | INR 18.10 | INR 17.50 | 24.59K |
| 2026-08-05 | INR 17.49 | +0.23% | INR 18.72 | INR 18.72 | INR 17.30 | 49.72K |
| 2026-08-04 | INR 17.45 | -0.11% | INR 18.45 | INR 18.45 | INR 17.21 | 41.83K |
| 2026-08-03 | INR 17.47 | -0.23% | INR 17.55 | INR 18.22 | INR 17.20 | 45.97K |
| 2026-07-31 | INR 17.51 | -0.11% | INR 17.89 | INR 17.97 | INR 17.30 | 23.88K |
| 2026-07-30 | INR 17.53 | +0.29% | INR 17.48 | INR 17.90 | INR 17.13 | 20.47K |
| 2026-07-29 | INR 17.48 | -0.17% | INR 17.51 | INR 17.87 | INR 17.32 | 31.87K |
| 2026-07-28 | INR 17.51 | -0.45% | INR 17.59 | INR 18.10 | INR 17.51 | 39.02K |
| 2026-07-27 | INR 17.59 | -2.60% | INR 18.40 | INR 18.40 | INR 17.38 | 31.15K |
| 2026-07-24 | INR 18.06 | +3.50% | INR 17.20 | INR 18.80 | INR 17.20 | 30.94K |
| 2026-07-23 | INR 17.45 | +0.40% | INR 17.73 | INR 17.75 | INR 17.02 | 22.21K |
| 2026-07-22 | INR 17.38 | -0.63% | INR 17.54 | INR 18.00 | INR 17.05 | 19.66K |
| 2026-07-21 | INR 17.49 | -0.11% | INR 17.40 | INR 17.99 | INR 17.22 | 25.29K |
| 2026-07-20 | INR 17.51 | -1.07% | INR 17.70 | INR 18.24 | INR 17.40 | 29.96K |
| 2026-07-17 | INR 17.70 | -1.50% | INR 17.92 | INR 18.19 | INR 17.36 | 30.43K |
| 2026-07-16 | INR 17.97 | -0.33% | INR 18.03 | INR 18.14 | INR 17.37 | 32.70K |
| 2026-07-15 | INR 18.03 | -0.44% | INR 18.11 | INR 18.47 | INR 17.67 | 24.69K |
| 2026-07-14 | INR 18.11 | 0.00% | INR 17.66 | INR 18.35 | INR 17.66 | 15.12K |
| 2026-07-13 | INR 18.11 | -0.44% | INR 18.10 | INR 18.60 | INR 18.00 | 41.72K |
| 2026-07-10 | INR 18.19 | -0.27% | INR 18.42 | INR 18.87 | INR 18.15 | 17.14K |
| 2026-07-09 | INR 18.24 | +1.62% | INR 18.12 | INR 18.54 | INR 17.50 | 21.50K |
| 2026-07-08 | INR 17.95 | -4.11% | INR 18.70 | INR 19.24 | INR 17.80 | 30.65K |
| 2026-07-07 | INR 18.72 | +0.43% | INR 18.64 | INR 19.80 | INR 18.60 | 28.02K |
| 2026-07-06 | INR 18.64 | +1.97% | INR 18.25 | INR 18.79 | INR 18.25 | 31.93K |
| 2026-07-03 | INR 18.28 | -0.22% | INR 18.01 | INR 18.88 | INR 18.01 | 37.05K |
| 2026-07-02 | INR 18.32 | +0.22% | INR 18.01 | INR 18.97 | INR 18.01 | 32.60K |
| 2026-07-01 | INR 18.28 | -0.92% | INR 18.45 | INR 18.61 | INR 18.15 | 43.65K |
| 2026-06-30 | INR 18.45 | -0.27% | INR 18.99 | INR 18.99 | INR 18.31 | 15.67K |
| 2026-06-29 | INR 18.50 | -1.33% | INR 18.70 | INR 18.93 | INR 18.32 | 18.81K |
| 2026-06-26 | INR 18.75 | 0.00% | INR 18.75 | INR 18.75 | INR 18.75 | 0 |
| 2026-06-25 | INR 18.75 | +1.41% | INR 18.98 | INR 20.00 | INR 18.50 | 70.14K |
| 2026-06-24 | INR 18.49 | -1.33% | INR 18.92 | INR 19.00 | INR 18.16 | 34.10K |
| 2026-06-23 | INR 18.74 | -0.48% | INR 18.83 | INR 19.19 | INR 18.25 | 17.42K |
| 2026-06-22 | INR 18.83 | +0.32% | INR 18.50 | INR 19.04 | INR 18.50 | 29.05K |
| 2026-06-19 | INR 18.77 | -0.42% | INR 19.19 | INR 19.19 | INR 17.70 | 63.79K |
| 2026-06-18 | INR 18.85 | -0.68% | INR 18.90 | INR 19.05 | INR 18.76 | 41.16K |
| 2026-06-17 | INR 18.98 | +0.21% | INR 18.85 | INR 19.48 | INR 18.70 | 28.14K |
| 2026-06-16 | INR 18.94 | +1.07% | INR 19.00 | INR 19.47 | INR 18.78 | 73.00K |
| 2026-06-15 | INR 18.74 | -1.42% | INR 19.69 | INR 19.90 | INR 18.39 | 81.52K |
| 2026-06-12 | INR 19.01 | +0.96% | INR 18.83 | INR 19.49 | INR 18.67 | 24.37K |
| 2026-06-11 | INR 18.83 | -0.84% | INR 18.99 | INR 18.99 | INR 18.65 | 18.20K |
| 2026-06-10 | INR 18.99 | -0.26% | INR 19.04 | INR 19.55 | INR 18.66 | 32.26K |
| 2026-06-09 | INR 19.04 | +1.38% | INR 19.40 | INR 19.40 | INR 18.80 | 40.11K |
| 2026-06-08 | INR 18.78 | -3.35% | INR 19.30 | INR 19.59 | INR 18.51 | 49.19K |
| 2026-06-05 | INR 19.43 | +0.67% | INR 19.01 | INR 19.91 | INR 19.01 | 20.83K |
| 2026-06-04 | INR 19.30 | -0.26% | INR 19.01 | INR 19.83 | INR 19.01 | 45.92K |
| 2026-06-03 | INR 19.35 | -1.12% | INR 19.60 | INR 20.00 | INR 18.66 | 48.46K |
| 2026-06-02 | INR 19.57 | -2.00% | INR 19.62 | INR 20.48 | INR 19.01 | 42.87K |
| 2026-06-01 | INR 19.97 | -1.87% | INR 19.89 | INR 20.20 | INR 19.80 | 28.67K |
| 2026-05-29 | INR 20.35 | +1.19% | INR 20.11 | INR 20.77 | INR 20.11 | 31.24K |
| 2026-05-28 | INR 20.11 | 0.00% | INR 20.11 | INR 20.11 | INR 20.11 | 0 |
| 2026-05-27 | INR 20.11 | -1.03% | INR 20.50 | INR 20.90 | INR 19.72 | 66.55K |