Price Data Selection & Download
Bharat Bhushan Fin & Comm Brokers Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3813 daily OHLCV records on BSE from Jan. 2008 to July 2026. Examine BHARAT earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹44.41
December 05, 2024
BSE Exchange
Share Price All Time Low
₹3.99
September 17, 2013
BSE Exchange
Highest Volume Trading Day
332,934
January 31, 2024 • ₹30.19
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
BHARAT daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹24.30 | ₹25.49 | ₹23.80 | ₹24.15 | 2,979 |
| 2026-07-23 | ₹24.00 | ₹24.45 | ₹23.60 | ₹23.63 | 791 |
| 2026-07-22 | ₹24.27 | ₹24.47 | ₹23.56 | ₹23.62 | 1,696 |
| 2026-07-21 | ₹24.10 | ₹24.40 | ₹23.35 | ₹24.27 | 118 |
| 2026-07-20 | ₹23.54 | ₹24.49 | ₹23.00 | ₹24.10 | 1,223 |
| 2026-07-17 | ₹23.98 | ₹24.40 | ₹23.31 | ₹23.54 | 959 |
| 2026-07-16 | ₹25.49 | ₹25.49 | ₹23.98 | ₹24.02 | 2,920 |
| 2026-07-15 | ₹24.99 | ₹24.99 | ₹24.00 | ₹24.73 | 901 |
| 2026-07-14 | ₹24.69 | ₹24.94 | ₹23.83 | ₹24.58 | 925 |
| 2026-07-13 | ₹24.01 | ₹24.95 | ₹23.89 | ₹24.69 | 1,600 |
| 2026-07-10 | ₹24.35 | ₹24.89 | ₹23.82 | ₹24.75 | 1,958 |
| 2026-07-09 | ₹25.00 | ₹25.00 | ₹23.65 | ₹24.52 | 689 |
| 2026-07-08 | ₹25.50 | ₹25.50 | ₹23.51 | ₹24.39 | 4,002 |
| 2026-07-07 | ₹23.97 | ₹25.15 | ₹23.55 | ₹24.06 | 3,510 |
| 2026-07-06 | ₹24.60 | ₹24.60 | ₹23.76 | ₹23.97 | 657 |
| 2026-07-03 | ₹24.80 | ₹24.80 | ₹23.67 | ₹24.52 | 573 |
| 2026-07-02 | ₹24.00 | ₹24.65 | ₹23.31 | ₹24.13 | 1,977 |
| 2026-07-01 | ₹24.99 | ₹24.99 | ₹24.00 | ₹24.59 | 2,010 |
| 2026-06-30 | ₹23.80 | ₹24.39 | ₹23.05 | ₹24.34 | 1,064 |
| 2026-06-29 | ₹23.60 | ₹24.39 | ₹23.60 | ₹23.94 | 6,501 |
| 2026-06-25 | ₹25.55 | ₹25.55 | ₹24.02 | ₹24.30 | 1,064 |
| 2026-06-24 | ₹25.50 | ₹25.70 | ₹24.30 | ₹24.55 | 1,399 |
| 2026-06-23 | ₹26.75 | ₹26.75 | ₹24.50 | ₹24.90 | 2,411 |
| 2026-06-22 | ₹25.00 | ₹26.99 | ₹24.80 | ₹25.42 | 13,872 |
| 2026-06-19 | ₹23.16 | ₹24.92 | ₹23.16 | ₹24.65 | 1,177 |
| 2026-06-18 | ₹24.00 | ₹24.70 | ₹23.80 | ₹24.59 | 4,827 |
| 2026-06-17 | ₹24.80 | ₹24.80 | ₹22.85 | ₹23.79 | 4,722 |
| 2026-06-16 | ₹24.80 | ₹24.80 | ₹23.51 | ₹24.10 | 2,708 |
| 2026-06-15 | ₹24.00 | ₹25.25 | ₹23.26 | ₹23.95 | 7,572 |
| 2026-06-12 | ₹23.50 | ₹24.40 | ₹23.26 | ₹23.95 | 2,681 |
| 2026-06-11 | ₹23.25 | ₹24.55 | ₹23.25 | ₹23.60 | 1,197 |
| 2026-06-10 | ₹23.24 | ₹24.40 | ₹23.24 | ₹24.39 | 470 |
| 2026-06-09 | ₹24.40 | ₹24.40 | ₹24.00 | ₹24.40 | 1,695 |
| 2026-06-08 | ₹24.68 | ₹24.68 | ₹23.16 | ₹24.53 | 4,191 |
| 2026-06-05 | ₹24.03 | ₹24.78 | ₹24.03 | ₹24.37 | 2,787 |
| 2026-06-04 | ₹24.00 | ₹25.25 | ₹24.00 | ₹24.32 | 3,521 |
| 2026-06-03 | ₹23.40 | ₹24.85 | ₹23.40 | ₹24.36 | 711 |
| 2026-06-02 | ₹25.35 | ₹25.35 | ₹24.26 | ₹24.85 | 2,205 |
| 2026-06-01 | ₹24.70 | ₹24.70 | ₹24.17 | ₹24.51 | 999 |
| 2026-05-29 | ₹24.90 | ₹25.20 | ₹24.32 | ₹24.95 | 3,844 |
| 2026-05-27 | ₹25.48 | ₹25.48 | ₹24.12 | ₹24.49 | 1,373 |
| 2026-05-26 | ₹24.48 | ₹26.15 | ₹24.30 | ₹24.56 | 6,966 |
| 2026-05-25 | ₹26.00 | ₹26.00 | ₹24.01 | ₹24.98 | 6,279 |
| 2026-05-22 | ₹25.03 | ₹26.00 | ₹24.10 | ₹25.29 | 2,891 |
| 2026-05-21 | ₹25.99 | ₹25.99 | ₹24.50 | ₹25.03 | 1,547 |
| 2026-05-20 | ₹25.85 | ₹25.85 | ₹24.00 | ₹24.34 | 1,885 |
| 2026-05-19 | ₹25.50 | ₹25.50 | ₹21.75 | ₹24.42 | 5,932 |
| 2026-05-18 | ₹25.26 | ₹25.51 | ₹24.00 | ₹24.68 | 3,175 |
| 2026-05-15 | ₹25.27 | ₹26.50 | ₹24.30 | ₹25.01 | 774 |
| 2026-05-14 | ₹24.10 | ₹25.40 | ₹24.10 | ₹25.18 | 1,917 |
| 2026-05-13 | ₹24.50 | ₹24.51 | ₹24.01 | ₹24.37 | 982 |
| 2026-05-12 | ₹26.25 | ₹26.25 | ₹24.35 | ₹24.53 | 1,803 |
| 2026-05-11 | ₹25.96 | ₹25.96 | ₹24.66 | ₹25.14 | 8,058 |
| 2026-05-08 | ₹26.95 | ₹26.95 | ₹24.50 | ₹25.96 | 9,649 |
| 2026-05-07 | ₹24.15 | ₹26.03 | ₹24.15 | ₹25.22 | 5,612 |
| 2026-05-06 | ₹24.66 | ₹24.98 | ₹24.25 | ₹24.35 | 1,783 |
| 2026-05-05 | ₹25.47 | ₹25.47 | ₹24.01 | ₹24.47 | 2,274 |
| 2026-05-04 | ₹24.53 | ₹25.78 | ₹24.10 | ₹25.08 | 3,903 |
| 2026-04-30 | ₹25.00 | ₹25.00 | ₹23.70 | ₹24.53 | 2,311 |
| 2026-04-29 | ₹25.90 | ₹25.90 | ₹24.31 | ₹25.18 | 3,356 |
| 2026-04-28 | ₹24.70 | ₹25.51 | ₹24.00 | ₹24.31 | 1,970 |
| 2026-04-27 | ₹23.55 | ₹25.40 | ₹23.51 | ₹24.60 | 3,533 |
| 2026-04-24 | ₹26.10 | ₹27.50 | ₹23.27 | ₹24.03 | 19,211 |
| 2026-04-23 | ₹25.02 | ₹26.50 | ₹25.02 | ₹26.34 | 2,011 |
| 2026-04-22 | ₹25.00 | ₹26.40 | ₹25.00 | ₹26.23 | 2,115 |
| 2026-04-21 | ₹27.99 | ₹27.99 | ₹24.10 | ₹26.43 | 10,548 |
| 2026-04-20 | ₹25.20 | ₹25.70 | ₹24.35 | ₹25.04 | 1,402 |
| 2026-04-17 | ₹25.75 | ₹25.75 | ₹24.01 | ₹24.92 | 2,504 |
| 2026-04-16 | ₹23.35 | ₹26.00 | ₹23.35 | ₹24.77 | 7,891 |
| 2026-04-15 | ₹23.71 | ₹24.94 | ₹23.30 | ₹24.36 | 5,693 |
| 2026-04-13 | ₹24.97 | ₹24.97 | ₹23.18 | ₹24.19 | 4,882 |
| 2026-04-10 | ₹23.45 | ₹24.94 | ₹22.00 | ₹24.48 | 5,668 |
| 2026-04-09 | ₹22.54 | ₹23.87 | ₹22.54 | ₹23.03 | 22,550 |
| 2026-04-08 | ₹21.92 | ₹23.65 | ₹21.92 | ₹23.12 | 3,805 |
| 2026-04-07 | ₹22.00 | ₹22.70 | ₹20.25 | ₹21.92 | 8,759 |
| 2026-04-06 | ₹21.93 | ₹21.93 | ₹20.20 | ₹21.87 | 2,890 |
| 2026-04-02 | ₹20.00 | ₹22.90 | ₹20.00 | ₹21.94 | 1,584 |
| 2026-04-01 | ₹22.00 | ₹22.00 | ₹21.05 | ₹21.56 | 2,513 |
| 2026-03-30 | ₹19.74 | ₹20.85 | ₹19.06 | ₹19.68 | 1,951 |
| 2026-03-27 | ₹20.01 | ₹20.80 | ₹19.70 | ₹19.74 | 3,882 |
| 2026-03-25 | ₹22.00 | ₹22.00 | ₹20.31 | ₹20.81 | 6,456 |
| 2026-03-24 | ₹19.80 | ₹22.69 | ₹19.78 | ₹20.31 | 15,882 |
| 2026-03-23 | ₹20.67 | ₹22.00 | ₹18.90 | ₹19.07 | 9,738 |
| 2026-03-20 | ₹23.00 | ₹23.00 | ₹20.20 | ₹20.67 | 2,672 |
| 2026-03-19 | ₹20.30 | ₹21.90 | ₹20.30 | ₹20.59 | 4,222 |
| 2026-03-18 | ₹20.00 | ₹21.90 | ₹20.00 | ₹21.85 | 2,663 |
| 2026-03-17 | ₹21.40 | ₹21.40 | ₹19.50 | ₹20.99 | 4,915 |
| 2026-03-16 | ₹23.00 | ₹23.00 | ₹20.00 | ₹20.17 | 11,380 |
| 2026-03-13 | ₹24.97 | ₹24.97 | ₹21.60 | ₹21.61 | 5,260 |
| 2026-03-12 | ₹23.90 | ₹23.90 | ₹22.03 | ₹23.33 | 2,540 |
| 2026-03-11 | ₹22.61 | ₹23.40 | ₹21.03 | ₹22.61 | 10,781 |
| 2026-03-10 | ₹22.02 | ₹22.95 | ₹22.02 | ₹22.50 | 1,585 |
| 2026-03-09 | ₹23.80 | ₹23.80 | ₹21.10 | ₹22.01 | 1,659 |
| 2026-03-06 | ₹25.78 | ₹25.78 | ₹21.00 | ₹22.65 | 12,646 |
| 2026-03-05 | ₹24.38 | ₹24.50 | ₹23.50 | ₹23.59 | 4,207 |
| 2026-03-04 | ₹24.69 | ₹24.69 | ₹24.00 | ₹24.38 | 1,268 |
| 2026-03-02 | ₹25.05 | ₹25.30 | ₹23.79 | ₹24.69 | 6,175 |
| 2026-02-27 | ₹26.30 | ₹26.30 | ₹25.01 | ₹25.30 | 7,117 |
| 2026-02-26 | ₹26.58 | ₹26.58 | ₹25.00 | ₹26.32 | 6,163 |
| 2026-02-25 | ₹25.16 | ₹26.30 | ₹25.16 | ₹25.71 | 2,355 |
| 2026-02-24 | ₹26.15 | ₹26.15 | ₹25.15 | ₹25.54 | 294 |
| 2026-02-23 | ₹26.51 | ₹26.51 | ₹25.01 | ₹26.18 | 5,268 |
| 2026-02-20 | ₹27.00 | ₹27.00 | ₹25.30 | ₹26.57 | 1,017 |
| 2026-02-19 | ₹27.00 | ₹27.85 | ₹26.06 | ₹26.18 | 3,137 |
| 2026-02-18 | ₹25.54 | ₹27.60 | ₹25.15 | ₹26.08 | 7,337 |
| 2026-02-17 | ₹26.01 | ₹27.05 | ₹25.51 | ₹26.31 | 13,826 |
| 2026-02-16 | ₹27.79 | ₹27.79 | ₹25.15 | ₹25.56 | 9,553 |
| 2026-02-13 | ₹27.92 | ₹27.92 | ₹26.11 | ₹26.79 | 1,187 |
| 2026-02-12 | ₹27.25 | ₹27.40 | ₹26.34 | ₹26.49 | 3,615 |
| 2026-02-11 | ₹27.29 | ₹27.44 | ₹26.40 | ₹26.94 | 10,055 |
| 2026-02-10 | ₹27.00 | ₹27.13 | ₹26.00 | ₹26.19 | 8,821 |
| 2026-02-09 | ₹27.01 | ₹28.50 | ₹26.40 | ₹27.13 | 7,201 |
| 2026-02-06 | ₹29.00 | ₹29.90 | ₹26.11 | ₹27.28 | 1,045 |
| 2026-02-05 | ₹27.01 | ₹27.99 | ₹27.01 | ₹27.32 | 4,048 |
| 2026-02-04 | ₹26.90 | ₹27.89 | ₹26.52 | ₹26.98 | 6,390 |
| 2026-02-03 | ₹28.00 | ₹28.00 | ₹26.00 | ₹26.53 | 4,700 |
| 2026-02-02 | ₹26.06 | ₹27.45 | ₹25.51 | ₹26.94 | 2,618 |
| 2026-02-01 | ₹25.01 | ₹27.00 | ₹25.01 | ₹26.06 | 3,746 |
| 2026-01-30 | ₹27.01 | ₹28.00 | ₹25.51 | ₹26.90 | 5,718 |
| 2026-01-29 | ₹27.76 | ₹28.00 | ₹27.00 | ₹27.48 | 3,687 |
| 2026-01-28 | ₹28.00 | ₹28.00 | ₹27.15 | ₹27.76 | 2,529 |
| 2026-01-27 | ₹26.10 | ₹29.29 | ₹26.10 | ₹27.70 | 9,554 |
| 2026-01-23 | ₹28.59 | ₹28.59 | ₹27.15 | ₹27.56 | 3,124 |
| 2026-01-22 | ₹28.00 | ₹28.99 | ₹27.42 | ₹28.70 | 4,399 |
| 2026-01-21 | ₹28.10 | ₹28.50 | ₹27.02 | ₹27.50 | 4,631 |
| 2026-01-20 | ₹30.40 | ₹30.40 | ₹28.52 | ₹28.76 | 8,080 |
| 2026-01-19 | ₹31.40 | ₹31.69 | ₹28.51 | ₹30.42 | 105,231 |
| 2026-01-16 | ₹29.75 | ₹31.00 | ₹28.70 | ₹28.81 | 79,548 |
| 2026-01-14 | ₹27.99 | ₹29.25 | ₹27.35 | ₹28.19 | 4,479 |
| 2026-01-13 | ₹29.70 | ₹29.70 | ₹27.00 | ₹27.99 | 3,743 |
| 2026-01-12 | ₹27.81 | ₹28.43 | ₹27.51 | ₹28.35 | 1,286 |
| 2026-01-09 | ₹28.05 | ₹29.35 | ₹27.51 | ₹27.94 | 3,334 |
| 2026-01-08 | ₹28.05 | ₹28.85 | ₹28.05 | ₹28.72 | 2,723 |
| 2026-01-07 | ₹28.11 | ₹29.50 | ₹28.08 | ₹28.71 | 6,178 |
| 2026-01-06 | ₹28.30 | ₹28.98 | ₹28.11 | ₹28.24 | 2,509 |
| 2026-01-05 | ₹29.00 | ₹29.99 | ₹28.20 | ₹28.30 | 7,308 |
| 2026-01-02 | ₹30.60 | ₹30.60 | ₹28.00 | ₹28.75 | 7,376 |
| 2026-01-01 | ₹29.28 | ₹29.80 | ₹28.18 | ₹28.47 | 3,486 |
Bharat Bhushan Fin & Comm Brokers Share Price Performance Analysis (Jan 2008 - Jul 2026)
BHARAT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.17%
₹28.47 → ₹24.15
Year to Date
Price Volatility
8.49%
Low Volatility
Year to Date
Average Daily Volume
5,590
Year to Date Average
BSE Exchange
Bharat Bhushan Fin & Comm Brokers Share Price History – Frequently Asked Questions
Common questions about BHARAT historical data and records.
What is the all-time high share price of Bharat Bhushan Fin & Comm Brokers (BHARAT)?
The all-time high share price of Bharat Bhushan Fin & Comm Brokers was ₹44.41 recorded on December 05, 2024 on the BSE exchange.
What is the all-time low share price of Bharat Bhushan Fin & Comm Brokers (BHARAT)?
The all-time low share price of Bharat Bhushan Fin & Comm Brokers was ₹3.99 recorded on September 17, 2013 on the BSE exchange.
How can I download BHARAT historical share price data?
You can download Bharat Bhushan Fin & Comm Brokers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BHARAT shares?
The highest trading volume day for Bharat Bhushan Fin & Comm Brokers was 332,934 shares traded on January 31, 2024 on the BSE exchange, with share price at ₹30.19.