Price Data Selection & Download
Bharat Rasayan Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5738 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine BHARATRAS earnings for recent quarterly revenue, profit and EPS trends.
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 - May 2026)
BHARATRAS daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
BHARATRAS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-34.47%
₹2215.90 → ₹1452.00
Year to Date
Price Volatility
17.13%
Medium Volatility
Year to Date
Average Daily Volume
25,918
Year to Date Average
NSE Exchange
Bharat Rasayan Share Price History – Frequently Asked Questions
Common questions about BHARATRAS historical data and records. Explore BHARATRAS investment value to estimate fundamental worth using multiple valuation models.
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.