Price Data Selection & Download
Bharat Rasayan Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5777 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see Bharat Rasayan share price chart.
Share Price All Time High
₹15131.70
June 30, 2021
NSE Exchange
Share Price All Time Low
₹20.00
July 09, 2004
NSE Exchange
Highest Volume Trading Day
581,417
May 04, 2011 • ₹150.15
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
BHARATRAS daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1260.00 | ₹1272.70 | ₹1250.00 | ₹1261.10 | 10,330 |
| 2026-07-23 | ₹1283.00 | ₹1292.20 | ₹1250.00 | ₹1266.60 | 9,001 |
| 2026-07-22 | ₹1329.40 | ₹1329.40 | ₹1280.00 | ₹1282.30 | 12,434 |
| 2026-07-21 | ₹1319.00 | ₹1327.90 | ₹1310.20 | ₹1321.80 | 4,437 |
| 2026-07-20 | ₹1339.90 | ₹1345.30 | ₹1309.00 | ₹1313.20 | 9,868 |
| 2026-07-17 | ₹1357.10 | ₹1357.10 | ₹1328.00 | ₹1333.60 | 4,540 |
| 2026-07-16 | ₹1374.00 | ₹1374.00 | ₹1350.10 | ₹1357.10 | 3,047 |
| 2026-07-15 | ₹1357.50 | ₹1379.90 | ₹1351.10 | ₹1359.80 | 3,487 |
| 2026-07-14 | ₹1382.00 | ₹1382.00 | ₹1341.60 | ₹1350.80 | 5,563 |
| 2026-07-13 | ₹1340.00 | ₹1396.30 | ₹1319.90 | ₹1377.10 | 16,203 |
| 2026-07-10 | ₹1323.00 | ₹1349.90 | ₹1315.30 | ₹1341.90 | 8,731 |
| 2026-07-09 | ₹1309.60 | ₹1333.00 | ₹1309.60 | ₹1317.10 | 3,590 |
| 2026-07-08 | ₹1335.10 | ₹1345.00 | ₹1301.00 | ₹1309.60 | 5,793 |
| 2026-07-07 | ₹1340.60 | ₹1351.90 | ₹1331.00 | ₹1338.10 | 7,134 |
| 2026-07-06 | ₹1347.90 | ₹1351.60 | ₹1330.00 | ₹1334.00 | 6,394 |
| 2026-07-03 | ₹1356.30 | ₹1363.80 | ₹1339.90 | ₹1341.80 | 6,494 |
| 2026-07-02 | ₹1352.50 | ₹1391.80 | ₹1328.00 | ₹1341.10 | 13,788 |
| 2026-07-01 | ₹1360.00 | ₹1363.00 | ₹1340.10 | ₹1346.00 | 4,369 |
| 2026-06-30 | ₹1351.20 | ₹1369.80 | ₹1336.20 | ₹1352.10 | 6,707 |
| 2026-06-29 | ₹1368.50 | ₹1374.90 | ₹1337.40 | ₹1345.20 | 6,403 |
| 2026-06-25 | ₹1400.50 | ₹1404.10 | ₹1366.00 | ₹1368.50 | 9,526 |
| 2026-06-24 | ₹1392.60 | ₹1400.00 | ₹1370.90 | ₹1393.50 | 5,947 |
| 2026-06-23 | ₹1404.90 | ₹1404.90 | ₹1385.00 | ₹1392.60 | 9,203 |
| 2026-06-22 | ₹1429.00 | ₹1438.00 | ₹1391.00 | ₹1395.40 | 15,023 |
| 2026-06-19 | ₹1430.50 | ₹1437.30 | ₹1412.30 | ₹1422.30 | 7,790 |
| 2026-06-18 | ₹1470.00 | ₹1470.00 | ₹1403.10 | ₹1437.40 | 17,179 |
| 2026-06-17 | ₹1450.50 | ₹1464.90 | ₹1437.80 | ₹1459.60 | 8,219 |
| 2026-06-16 | ₹1440.40 | ₹1474.00 | ₹1427.80 | ₹1443.50 | 4,900 |
| 2026-06-15 | ₹1425.00 | ₹1475.80 | ₹1425.00 | ₹1440.40 | 11,417 |
| 2026-06-12 | ₹1376.00 | ₹1409.00 | ₹1376.00 | ₹1405.10 | 3,333 |
| 2026-06-11 | ₹1375.00 | ₹1391.60 | ₹1358.10 | ₹1368.60 | 5,106 |
| 2026-06-10 | ₹1376.10 | ₹1418.10 | ₹1371.20 | ₹1384.40 | 4,322 |
| 2026-06-09 | ₹1390.10 | ₹1412.00 | ₹1375.60 | ₹1408.10 | 6,353 |
| 2026-06-08 | ₹1420.00 | ₹1420.00 | ₹1370.00 | ₹1379.40 | 12,402 |
| 2026-06-05 | ₹1449.00 | ₹1449.00 | ₹1415.00 | ₹1422.90 | 5,615 |
| 2026-06-04 | ₹1442.40 | ₹1454.90 | ₹1421.30 | ₹1429.90 | 8,849 |
| 2026-06-03 | ₹1460.10 | ₹1460.20 | ₹1422.00 | ₹1442.30 | 8,466 |
| 2026-06-02 | ₹1436.60 | ₹1465.00 | ₹1417.10 | ₹1460.10 | 8,881 |
| 2026-06-01 | ₹1466.50 | ₹1475.00 | ₹1426.90 | ₹1435.80 | 11,570 |
| 2026-05-29 | ₹1500.70 | ₹1500.70 | ₹1441.50 | ₹1452.00 | 22,255 |
| 2026-05-27 | ₹1476.90 | ₹1547.80 | ₹1438.20 | ₹1488.70 | 113,085 |
| 2026-05-26 | ₹1432.50 | ₹1475.00 | ₹1412.00 | ₹1450.10 | 26,544 |
| 2026-05-25 | ₹1415.00 | ₹1471.00 | ₹1412.50 | ₹1432.50 | 23,250 |
| 2026-05-22 | ₹1396.10 | ₹1413.00 | ₹1385.20 | ₹1403.20 | 3,942 |
| 2026-05-21 | ₹1400.10 | ₹1407.90 | ₹1380.40 | ₹1393.70 | 5,241 |
| 2026-05-20 | ₹1411.00 | ₹1411.00 | ₹1388.20 | ₹1395.70 | 3,802 |
| 2026-05-19 | ₹1420.00 | ₹1428.30 | ₹1391.50 | ₹1414.30 | 9,618 |
| 2026-05-18 | ₹1380.00 | ₹1415.00 | ₹1347.50 | ₹1382.30 | 7,111 |
| 2026-05-15 | ₹1416.80 | ₹1418.50 | ₹1376.60 | ₹1380.10 | 4,154 |
| 2026-05-14 | ₹1401.50 | ₹1452.60 | ₹1383.50 | ₹1401.40 | 26,195 |
| 2026-05-13 | ₹1388.20 | ₹1417.90 | ₹1381.60 | ₹1393.10 | 7,129 |
| 2026-05-12 | ₹1425.10 | ₹1426.70 | ₹1381.00 | ₹1388.20 | 9,051 |
| 2026-05-11 | ₹1444.80 | ₹1457.00 | ₹1406.50 | ₹1434.90 | 13,517 |
| 2026-05-08 | ₹1464.00 | ₹1468.70 | ₹1421.20 | ₹1442.90 | 10,200 |
| 2026-05-07 | ₹1448.50 | ₹1478.70 | ₹1425.00 | ₹1456.90 | 18,919 |
| 2026-05-06 | ₹1387.00 | ₹1440.00 | ₹1377.00 | ₹1433.30 | 15,497 |
| 2026-05-05 | ₹1398.80 | ₹1398.80 | ₹1366.40 | ₹1379.50 | 7,449 |
| 2026-05-04 | ₹1384.70 | ₹1398.00 | ₹1374.60 | ₹1384.00 | 7,423 |
| 2026-04-30 | ₹1371.10 | ₹1404.00 | ₹1355.40 | ₹1384.70 | 13,502 |
| 2026-04-29 | ₹1398.50 | ₹1410.80 | ₹1371.10 | ₹1381.00 | 6,957 |
| 2026-04-28 | ₹1401.00 | ₹1420.00 | ₹1380.00 | ₹1388.40 | 10,094 |
| 2026-04-27 | ₹1400.00 | ₹1416.00 | ₹1390.00 | ₹1394.40 | 14,254 |
| 2026-04-24 | ₹1441.20 | ₹1454.10 | ₹1371.20 | ₹1393.60 | 23,469 |
| 2026-04-23 | ₹1461.90 | ₹1482.90 | ₹1431.00 | ₹1441.20 | 12,316 |
| 2026-04-22 | ₹1524.50 | ₹1524.50 | ₹1451.00 | ₹1462.80 | 31,047 |
| 2026-04-21 | ₹1545.20 | ₹1562.90 | ₹1500.00 | ₹1505.20 | 17,084 |
| 2026-04-20 | ₹1564.30 | ₹1577.50 | ₹1511.80 | ₹1542.10 | 11,500 |
| 2026-04-17 | ₹1564.00 | ₹1586.90 | ₹1550.00 | ₹1556.60 | 13,100 |
| 2026-04-16 | ₹1595.10 | ₹1600.00 | ₹1554.10 | ₹1563.00 | 24,674 |
| 2026-04-15 | ₹1590.00 | ₹1618.70 | ₹1561.10 | ₹1570.00 | 19,122 |
| 2026-04-13 | ₹1549.00 | ₹1597.00 | ₹1500.00 | ₹1586.80 | 20,510 |
| 2026-04-10 | ₹1493.90 | ₹1608.00 | ₹1489.90 | ₹1570.00 | 32,557 |
| 2026-04-09 | ₹1448.90 | ₹1495.00 | ₹1439.30 | ₹1468.10 | 18,350 |
| 2026-04-08 | ₹1440.00 | ₹1451.00 | ₹1399.90 | ₹1435.20 | 24,217 |
| 2026-04-07 | ₹1334.10 | ₹1419.00 | ₹1334.10 | ₹1389.40 | 22,910 |
| 2026-04-06 | ₹1410.00 | ₹1410.00 | ₹1318.10 | ₹1334.10 | 71,981 |
| 2026-04-02 | ₹1279.00 | ₹1448.00 | ₹1256.20 | ₹1410.20 | 44,778 |
| 2026-04-01 | ₹1235.00 | ₹1325.00 | ₹1235.00 | ₹1305.90 | 18,641 |
| 2026-03-30 | ₹1231.50 | ₹1249.50 | ₹1203.00 | ₹1210.10 | 40,297 |
| 2026-03-27 | ₹1331.60 | ₹1338.30 | ₹1229.00 | ₹1258.80 | 45,040 |
| 2026-03-25 | ₹1305.00 | ₹1343.80 | ₹1305.00 | ₹1331.60 | 26,396 |
| 2026-03-24 | ₹1245.00 | ₹1309.90 | ₹1243.60 | ₹1301.70 | 27,462 |
| 2026-03-23 | ₹1262.00 | ₹1269.90 | ₹1229.10 | ₹1236.20 | 14,309 |
| 2026-03-20 | ₹1288.90 | ₹1334.00 | ₹1266.00 | ₹1275.80 | 28,326 |
| 2026-03-19 | ₹1340.00 | ₹1340.00 | ₹1270.70 | ₹1273.80 | 17,562 |
| 2026-03-18 | ₹1309.90 | ₹1346.60 | ₹1294.10 | ₹1338.10 | 13,275 |
| 2026-03-17 | ₹1287.50 | ₹1347.00 | ₹1269.00 | ₹1301.80 | 17,479 |
| 2026-03-16 | ₹1295.00 | ₹1296.90 | ₹1240.00 | ₹1279.30 | 20,354 |
| 2026-03-13 | ₹1335.00 | ₹1341.90 | ₹1276.00 | ₹1281.40 | 22,665 |
| 2026-03-12 | ₹1352.00 | ₹1375.90 | ₹1320.20 | ₹1339.80 | 13,675 |
| 2026-03-11 | ₹1364.00 | ₹1412.00 | ₹1353.00 | ₹1361.20 | 21,123 |
| 2026-03-10 | ₹1350.00 | ₹1378.90 | ₹1331.00 | ₹1364.00 | 30,520 |
| 2026-03-09 | ₹1384.00 | ₹1388.00 | ₹1330.00 | ₹1343.00 | 19,302 |
| 2026-03-06 | ₹1407.80 | ₹1427.10 | ₹1393.00 | ₹1403.30 | 11,353 |
| 2026-03-05 | ₹1419.00 | ₹1454.50 | ₹1384.00 | ₹1400.70 | 25,670 |
| 2026-03-04 | ₹1439.00 | ₹1450.00 | ₹1407.10 | ₹1415.80 | 22,636 |
| 2026-03-02 | ₹1432.30 | ₹1489.90 | ₹1432.30 | ₹1464.60 | 31,942 |
| 2026-02-27 | ₹1536.80 | ₹1541.90 | ₹1500.00 | ₹1510.30 | 11,212 |
| 2026-02-26 | ₹1520.90 | ₹1568.90 | ₹1500.00 | ₹1544.50 | 20,132 |
| 2026-02-25 | ₹1571.80 | ₹1571.80 | ₹1510.10 | ₹1520.20 | 28,775 |
| 2026-02-24 | ₹1589.40 | ₹1599.00 | ₹1560.00 | ₹1571.80 | 13,566 |
| 2026-02-23 | ₹1604.50 | ₹1664.00 | ₹1574.00 | ₹1581.50 | 17,600 |
| 2026-02-20 | ₹1637.90 | ₹1637.90 | ₹1584.80 | ₹1591.50 | 15,604 |
| 2026-02-19 | ₹1678.90 | ₹1679.00 | ₹1616.60 | ₹1623.20 | 17,416 |
| 2026-02-18 | ₹1713.00 | ₹1713.00 | ₹1660.00 | ₹1665.60 | 10,704 |
| 2026-02-17 | ₹1690.00 | ₹1716.30 | ₹1676.90 | ₹1703.30 | 5,786 |
| 2026-02-16 | ₹1670.50 | ₹1715.00 | ₹1645.10 | ₹1697.30 | 13,816 |
| 2026-02-13 | ₹1745.60 | ₹1749.30 | ₹1660.00 | ₹1670.50 | 40,373 |
| 2026-02-12 | ₹1804.80 | ₹1804.80 | ₹1719.00 | ₹1745.60 | 16,065 |
| 2026-02-11 | ₹1858.00 | ₹1875.00 | ₹1780.00 | ₹1793.10 | 15,807 |
| 2026-02-10 | ₹1900.00 | ₹1906.10 | ₹1838.50 | ₹1858.50 | 17,103 |
| 2026-02-09 | ₹1860.00 | ₹1926.50 | ₹1829.10 | ₹1893.70 | 25,601 |
| 2026-02-06 | ₹1865.00 | ₹1912.90 | ₹1806.20 | ₹1828.60 | 11,632 |
| 2026-02-05 | ₹1868.30 | ₹1909.00 | ₹1845.10 | ₹1874.40 | 22,517 |
| 2026-02-04 | ₹1933.00 | ₹1938.90 | ₹1861.00 | ₹1868.30 | 12,851 |
| 2026-02-03 | ₹1939.00 | ₹1995.00 | ₹1939.00 | ₹1943.00 | 23,114 |
| 2026-02-02 | ₹1800.00 | ₹1900.10 | ₹1776.10 | ₹1884.00 | 16,132 |
| 2026-02-01 | ₹1860.10 | ₹1925.00 | ₹1801.00 | ₹1830.10 | 24,406 |
| 2026-01-30 | ₹1715.20 | ₹1880.00 | ₹1695.00 | ₹1866.50 | 49,627 |
| 2026-01-29 | ₹1666.00 | ₹1770.00 | ₹1610.00 | ₹1728.10 | 39,918 |
| 2026-01-28 | ₹1660.00 | ₹1692.90 | ₹1610.00 | ₹1666.00 | 20,960 |
| 2026-01-27 | ₹1579.70 | ₹1680.00 | ₹1530.70 | ₹1669.50 | 48,245 |
| 2026-01-23 | ₹1635.00 | ₹1653.90 | ₹1552.60 | ₹1564.90 | 44,400 |
| 2026-01-22 | ₹1663.00 | ₹1777.00 | ₹1615.00 | ₹1633.50 | 51,041 |
| 2026-01-21 | ₹1708.00 | ₹1785.40 | ₹1640.10 | ₹1660.00 | 121,987 |
| 2026-01-20 | ₹1946.00 | ₹2024.90 | ₹1653.00 | ₹1689.80 | 424,650 |
| 2026-01-19 | ₹2128.00 | ₹2129.40 | ₹2034.50 | ₹2039.70 | 14,944 |
| 2026-01-16 | ₹2200.00 | ₹2200.00 | ₹2136.20 | ₹2148.10 | 6,777 |
| 2026-01-14 | ₹2190.50 | ₹2207.00 | ₹2177.00 | ₹2189.80 | 9,019 |
| 2026-01-13 | ₹2190.30 | ₹2219.70 | ₹2177.80 | ₹2190.50 | 7,954 |
| 2026-01-12 | ₹2106.70 | ₹2178.00 | ₹2058.10 | ₹2176.10 | 16,543 |
| 2026-01-09 | ₹2100.00 | ₹2147.90 | ₹2069.20 | ₹2106.70 | 15,105 |
| 2026-01-08 | ₹2180.50 | ₹2180.50 | ₹2108.00 | ₹2117.60 | 18,547 |
| 2026-01-07 | ₹2141.00 | ₹2198.00 | ₹2118.00 | ₹2180.50 | 13,683 |
| 2026-01-06 | ₹2172.40 | ₹2184.90 | ₹2133.10 | ₹2142.40 | 9,050 |
| 2026-01-05 | ₹2190.00 | ₹2208.80 | ₹2162.00 | ₹2172.40 | 15,355 |
| 2026-01-02 | ₹2217.00 | ₹2253.60 | ₹2190.00 | ₹2202.00 | 17,822 |
| 2026-01-01 | ₹2232.00 | ₹2239.80 | ₹2210.00 | ₹2215.90 | 5,168 |
Bharat Rasayan Share Price Performance Analysis (Jan 2003 - Jul 2026)
BHARATRAS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-43.09%
₹2215.90 → ₹1261.10
Year to Date
Price Volatility
16.43%
Medium Volatility
Year to Date
Average Daily Volume
20,857
Year to Date Average
NSE Exchange
Bharat Rasayan Share Price History – Frequently Asked Questions
Common questions about BHARATRAS historical data and records. Examine BHARATRAS earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Bharat Rasayan (BHARATRAS)?
The all-time high share price of Bharat Rasayan was ₹15131.7 recorded on June 30, 2021 on the NSE exchange.
What is the all-time low share price of Bharat Rasayan (BHARATRAS)?
The all-time low share price of Bharat Rasayan was ₹20.0 recorded on July 09, 2004 on the NSE exchange.
How can I download BHARATRAS historical share price data?
You can download Bharat Rasayan 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 BHARATRAS shares?
The highest trading volume day for Bharat Rasayan was 581,417 shares traded on May 04, 2011 on the NSE exchange, with share price at ₹150.15.