Price Data Selection & Download
Bharat Road Network Share Price All Time Records & Statistics (Sep 2017 - Sep 2026)
2218 daily OHLCV records on NSE from Sept. 2017 to Sept. 2026. For live price, key ratios and fundamentals, see BRNL share price screener.
Share Price All Time High
₹217.55
September 18, 2017
NSE Exchange
Share Price All Time Low
₹16.00
September 17, 2026
NSE Exchange
Highest Volume Trading Day
34,429,193
September 18, 2017 • ₹206.20
NSE Exchange
Share Price History Data (Sep 2017 - Sep 2026)
BRNL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹16.41 | ₹16.75 | ₹16.03 | ₹16.25 | 29,263 |
| 2026-09-17 | ₹16.00 | ₹16.90 | ₹16.00 | ₹16.41 | 13,206 |
| 2026-09-16 | ₹16.59 | ₹16.95 | ₹16.05 | ₹16.24 | 29,812 |
| 2026-09-15 | ₹16.70 | ₹16.70 | ₹16.25 | ₹16.31 | 33,211 |
| 2026-09-11 | ₹17.00 | ₹17.00 | ₹16.06 | ₹16.73 | 17,005 |
| 2026-09-10 | ₹16.78 | ₹16.99 | ₹16.50 | ₹16.65 | 29,344 |
| 2026-09-09 | ₹17.00 | ₹17.12 | ₹16.50 | ₹16.78 | 30,372 |
| 2026-09-08 | ₹17.38 | ₹17.38 | ₹17.00 | ₹17.12 | 17,393 |
| 2026-09-07 | ₹17.04 | ₹17.28 | ₹17.03 | ₹17.09 | 11,606 |
| 2026-09-04 | ₹17.13 | ₹17.39 | ₹17.01 | ₹17.12 | 18,030 |
| 2026-09-03 | ₹17.48 | ₹17.48 | ₹17.00 | ₹17.12 | 12,834 |
| 2026-09-02 | ₹17.44 | ₹17.44 | ₹17.00 | ₹17.11 | 35,170 |
| 2026-09-01 | ₹17.60 | ₹17.60 | ₹17.10 | ₹17.28 | 8,810 |
| 2026-08-31 | ₹17.30 | ₹17.45 | ₹17.00 | ₹17.25 | 26,961 |
| 2026-08-28 | ₹17.29 | ₹17.40 | ₹17.10 | ₹17.29 | 9,562 |
| 2026-08-27 | ₹17.02 | ₹17.40 | ₹17.02 | ₹17.29 | 18,991 |
| 2026-08-26 | ₹17.69 | ₹17.69 | ₹17.01 | ₹17.30 | 16,911 |
| 2026-08-25 | ₹17.55 | ₹17.55 | ₹17.00 | ₹17.30 | 9,183 |
| 2026-08-24 | ₹17.70 | ₹17.70 | ₹17.11 | ₹17.18 | 19,810 |
| 2026-08-21 | ₹17.35 | ₹17.74 | ₹17.15 | ₹17.24 | 31,379 |
| 2026-08-20 | ₹17.79 | ₹17.79 | ₹17.25 | ₹17.35 | 17,402 |
| 2026-08-19 | ₹17.30 | ₹17.57 | ₹17.30 | ₹17.45 | 17,197 |
| 2026-08-18 | ₹17.96 | ₹17.96 | ₹17.29 | ₹17.33 | 19,355 |
| 2026-08-17 | ₹17.60 | ₹17.68 | ₹17.28 | ₹17.45 | 8,816 |
| 2026-08-14 | ₹17.51 | ₹17.98 | ₹17.31 | ₹17.42 | 17,554 |
| 2026-08-13 | ₹18.10 | ₹18.10 | ₹17.50 | ₹17.66 | 12,519 |
| 2026-08-12 | ₹17.56 | ₹18.00 | ₹17.26 | ₹17.60 | 17,513 |
| 2026-08-11 | ₹17.67 | ₹17.99 | ₹17.32 | ₹17.48 | 31,853 |
| 2026-08-10 | ₹17.79 | ₹17.98 | ₹17.52 | ₹17.67 | 27,158 |
| 2026-08-07 | ₹18.05 | ₹18.05 | ₹17.52 | ₹17.79 | 10,280 |
| 2026-08-06 | ₹17.85 | ₹18.10 | ₹17.50 | ₹17.62 | 24,585 |
| 2026-08-05 | ₹18.72 | ₹18.72 | ₹17.30 | ₹17.49 | 49,718 |
| 2026-08-04 | ₹18.45 | ₹18.45 | ₹17.21 | ₹17.45 | 41,826 |
| 2026-08-03 | ₹17.55 | ₹18.22 | ₹17.20 | ₹17.47 | 45,968 |
| 2026-07-31 | ₹17.89 | ₹17.97 | ₹17.30 | ₹17.51 | 23,879 |
| 2026-07-30 | ₹17.48 | ₹17.90 | ₹17.13 | ₹17.53 | 20,467 |
| 2026-07-29 | ₹17.51 | ₹17.87 | ₹17.32 | ₹17.48 | 31,870 |
| 2026-07-28 | ₹17.59 | ₹18.10 | ₹17.51 | ₹17.51 | 39,018 |
| 2026-07-27 | ₹18.40 | ₹18.40 | ₹17.38 | ₹17.59 | 31,146 |
| 2026-07-24 | ₹17.20 | ₹18.80 | ₹17.20 | ₹18.06 | 30,941 |
| 2026-07-23 | ₹17.73 | ₹17.75 | ₹17.02 | ₹17.45 | 22,205 |
| 2026-07-22 | ₹17.54 | ₹18.00 | ₹17.05 | ₹17.38 | 19,655 |
| 2026-07-21 | ₹17.40 | ₹17.99 | ₹17.22 | ₹17.49 | 25,285 |
| 2026-07-20 | ₹17.70 | ₹18.24 | ₹17.40 | ₹17.51 | 29,957 |
| 2026-07-17 | ₹17.92 | ₹18.19 | ₹17.36 | ₹17.70 | 30,429 |
| 2026-07-16 | ₹18.03 | ₹18.14 | ₹17.37 | ₹17.97 | 32,700 |
| 2026-07-15 | ₹18.11 | ₹18.47 | ₹17.67 | ₹18.03 | 24,688 |
| 2026-07-14 | ₹17.66 | ₹18.35 | ₹17.66 | ₹18.11 | 15,122 |
| 2026-07-13 | ₹18.10 | ₹18.60 | ₹18.00 | ₹18.11 | 41,715 |
| 2026-07-10 | ₹18.42 | ₹18.87 | ₹18.15 | ₹18.19 | 17,142 |
| 2026-07-09 | ₹18.12 | ₹18.54 | ₹17.50 | ₹18.24 | 21,495 |
| 2026-07-08 | ₹18.70 | ₹19.24 | ₹17.80 | ₹17.95 | 30,653 |
| 2026-07-07 | ₹18.64 | ₹19.80 | ₹18.60 | ₹18.72 | 28,015 |
| 2026-07-06 | ₹18.25 | ₹18.79 | ₹18.25 | ₹18.64 | 31,930 |
| 2026-07-03 | ₹18.01 | ₹18.88 | ₹18.01 | ₹18.28 | 37,050 |
| 2026-07-02 | ₹18.01 | ₹18.97 | ₹18.01 | ₹18.32 | 32,600 |
| 2026-07-01 | ₹18.45 | ₹18.61 | ₹18.15 | ₹18.28 | 43,653 |
| 2026-06-30 | ₹18.99 | ₹18.99 | ₹18.31 | ₹18.45 | 15,667 |
| 2026-06-29 | ₹18.70 | ₹18.93 | ₹18.32 | ₹18.50 | 18,808 |
| 2026-06-25 | ₹18.98 | ₹20.00 | ₹18.50 | ₹18.75 | 70,138 |
| 2026-06-24 | ₹18.92 | ₹19.00 | ₹18.16 | ₹18.49 | 34,102 |
| 2026-06-23 | ₹18.83 | ₹19.19 | ₹18.25 | ₹18.74 | 17,420 |
| 2026-06-22 | ₹18.50 | ₹19.04 | ₹18.50 | ₹18.83 | 29,050 |
| 2026-06-19 | ₹19.19 | ₹19.19 | ₹17.70 | ₹18.77 | 63,791 |
| 2026-06-18 | ₹18.90 | ₹19.05 | ₹18.76 | ₹18.85 | 41,164 |
| 2026-06-17 | ₹18.85 | ₹19.48 | ₹18.70 | ₹18.98 | 28,137 |
| 2026-06-16 | ₹19.00 | ₹19.47 | ₹18.78 | ₹18.94 | 72,996 |
| 2026-06-15 | ₹19.69 | ₹19.90 | ₹18.39 | ₹18.74 | 81,521 |
| 2026-06-12 | ₹18.83 | ₹19.49 | ₹18.67 | ₹19.01 | 24,366 |
| 2026-06-11 | ₹18.99 | ₹18.99 | ₹18.65 | ₹18.83 | 18,199 |
| 2026-06-10 | ₹19.04 | ₹19.55 | ₹18.66 | ₹18.99 | 32,259 |
| 2026-06-09 | ₹19.40 | ₹19.40 | ₹18.80 | ₹19.04 | 40,113 |
| 2026-06-08 | ₹19.30 | ₹19.59 | ₹18.51 | ₹18.78 | 49,185 |
| 2026-06-05 | ₹19.01 | ₹19.91 | ₹19.01 | ₹19.43 | 20,832 |
| 2026-06-04 | ₹19.01 | ₹19.83 | ₹19.01 | ₹19.30 | 45,920 |
| 2026-06-03 | ₹19.60 | ₹20.00 | ₹18.66 | ₹19.35 | 48,458 |
| 2026-06-02 | ₹19.62 | ₹20.48 | ₹19.01 | ₹19.57 | 42,869 |
| 2026-06-01 | ₹19.89 | ₹20.20 | ₹19.80 | ₹19.97 | 28,668 |
| 2026-05-29 | ₹20.11 | ₹20.77 | ₹20.11 | ₹20.35 | 31,241 |
| 2026-05-27 | ₹20.50 | ₹20.90 | ₹19.72 | ₹20.11 | 66,549 |
| 2026-05-26 | ₹19.92 | ₹20.70 | ₹19.92 | ₹20.32 | 32,440 |
| 2026-05-25 | ₹20.30 | ₹20.89 | ₹20.15 | ₹20.31 | 16,862 |
| 2026-05-22 | ₹20.19 | ₹20.49 | ₹19.51 | ₹20.24 | 18,546 |
| 2026-05-21 | ₹20.48 | ₹20.48 | ₹19.97 | ₹20.19 | 13,051 |
| 2026-05-20 | ₹20.27 | ₹20.49 | ₹19.56 | ₹20.11 | 23,284 |
| 2026-05-19 | ₹19.73 | ₹20.89 | ₹19.73 | ₹20.26 | 24,093 |
| 2026-05-18 | ₹20.35 | ₹20.35 | ₹19.52 | ₹19.72 | 42,362 |
| 2026-05-15 | ₹20.98 | ₹20.98 | ₹20.01 | ₹20.25 | 17,158 |
| 2026-05-14 | ₹21.02 | ₹22.00 | ₹20.02 | ₹20.43 | 100,939 |
| 2026-05-13 | ₹20.68 | ₹21.24 | ₹20.60 | ₹20.92 | 23,123 |
| 2026-05-12 | ₹21.05 | ₹21.49 | ₹20.31 | ₹20.58 | 35,250 |
| 2026-05-11 | ₹21.00 | ₹21.99 | ₹20.55 | ₹20.95 | 55,403 |
| 2026-05-08 | ₹21.60 | ₹22.73 | ₹21.60 | ₹21.85 | 55,774 |
| 2026-05-07 | ₹22.41 | ₹22.85 | ₹21.83 | ₹22.05 | 114,761 |
| 2026-05-06 | ₹20.98 | ₹23.40 | ₹20.71 | ₹21.92 | 108,858 |
| 2026-05-05 | ₹21.27 | ₹21.27 | ₹20.43 | ₹20.66 | 22,627 |
| 2026-05-04 | ₹20.40 | ₹21.49 | ₹20.40 | ₹20.88 | 30,854 |
| 2026-04-30 | ₹20.97 | ₹21.48 | ₹20.45 | ₹20.77 | 20,674 |
| 2026-04-29 | ₹20.96 | ₹21.64 | ₹20.96 | ₹21.29 | 54,251 |
| 2026-04-28 | ₹20.90 | ₹21.59 | ₹20.62 | ₹20.96 | 40,059 |
| 2026-04-27 | ₹20.44 | ₹21.43 | ₹20.24 | ₹20.90 | 46,462 |
| 2026-04-24 | ₹20.85 | ₹21.08 | ₹20.28 | ₹20.44 | 40,976 |
| 2026-04-23 | ₹21.12 | ₹21.38 | ₹20.73 | ₹20.85 | 30,077 |
| 2026-04-22 | ₹21.40 | ₹21.40 | ₹20.53 | ₹21.12 | 29,192 |
| 2026-04-21 | ₹21.40 | ₹21.40 | ₹20.52 | ₹20.88 | 29,855 |
| 2026-04-20 | ₹21.90 | ₹21.90 | ₹20.90 | ₹20.99 | 47,704 |
| 2026-04-17 | ₹21.79 | ₹21.90 | ₹21.23 | ₹21.66 | 89,020 |
| 2026-04-16 | ₹21.25 | ₹22.04 | ₹21.16 | ₹21.61 | 70,587 |
| 2026-04-15 | ₹20.41 | ₹21.99 | ₹20.01 | ₹21.25 | 110,324 |
| 2026-04-13 | ₹20.50 | ₹20.50 | ₹19.60 | ₹20.01 | 28,372 |
| 2026-04-10 | ₹20.50 | ₹20.68 | ₹20.16 | ₹20.52 | 37,576 |
| 2026-04-09 | ₹20.35 | ₹20.64 | ₹20.11 | ₹20.36 | 57,744 |
| 2026-04-08 | ₹20.50 | ₹20.89 | ₹20.21 | ₹20.35 | 84,561 |
| 2026-04-07 | ₹19.59 | ₹20.50 | ₹18.75 | ₹19.96 | 129,248 |
| 2026-04-06 | ₹18.50 | ₹19.40 | ₹18.07 | ₹19.21 | 44,021 |
| 2026-04-02 | ₹18.09 | ₹18.68 | ₹17.90 | ₹18.56 | 38,817 |
| 2026-04-01 | ₹16.93 | ₹18.89 | ₹16.93 | ₹18.39 | 85,156 |
| 2026-03-30 | ₹17.50 | ₹17.69 | ₹16.66 | ₹16.94 | 165,968 |
| 2026-03-27 | ₹19.15 | ₹19.15 | ₹17.50 | ₹17.97 | 160,135 |
| 2026-03-25 | ₹18.97 | ₹19.50 | ₹18.97 | ₹19.15 | 48,713 |
| 2026-03-24 | ₹18.50 | ₹19.21 | ₹18.50 | ₹18.97 | 57,181 |
| 2026-03-23 | ₹18.63 | ₹18.87 | ₹18.30 | ₹18.36 | 52,764 |
| 2026-03-20 | ₹19.37 | ₹19.59 | ₹18.37 | ₹18.83 | 78,342 |
| 2026-03-19 | ₹19.90 | ₹20.00 | ₹19.10 | ₹19.37 | 77,283 |
| 2026-03-18 | ₹17.79 | ₹21.07 | ₹17.48 | ₹20.04 | 491,811 |
| 2026-03-17 | ₹18.00 | ₹18.00 | ₹17.40 | ₹17.56 | 38,240 |
| 2026-03-16 | ₹17.96 | ₹17.99 | ₹17.31 | ₹17.50 | 146,180 |
| 2026-03-13 | ₹18.01 | ₹18.34 | ₹17.76 | ₹17.89 | 148,766 |
| 2026-03-12 | ₹18.98 | ₹18.98 | ₹18.00 | ₹18.34 | 154,384 |
| 2026-03-11 | ₹18.54 | ₹18.99 | ₹18.20 | ₹18.49 | 183,598 |
| 2026-03-10 | ₹17.90 | ₹18.70 | ₹17.90 | ₹18.27 | 151,652 |
| 2026-03-09 | ₹18.45 | ₹18.45 | ₹17.21 | ₹17.80 | 147,548 |
| 2026-03-06 | ₹18.42 | ₹18.83 | ₹18.11 | ₹18.40 | 37,765 |
| 2026-03-05 | ₹18.30 | ₹19.14 | ₹18.11 | ₹18.42 | 46,138 |
| 2026-03-04 | ₹18.78 | ₹18.78 | ₹18.12 | ₹18.37 | 49,066 |
| 2026-03-02 | ₹18.55 | ₹19.29 | ₹18.55 | ₹18.84 | 171,529 |
| 2026-02-27 | ₹19.35 | ₹19.77 | ₹19.05 | ₹19.46 | 134,665 |
| 2026-02-26 | ₹20.37 | ₹20.37 | ₹19.10 | ₹19.35 | 23,594 |
| 2026-02-25 | ₹19.15 | ₹19.75 | ₹19.15 | ₹19.42 | 27,801 |
| 2026-02-24 | ₹19.97 | ₹19.97 | ₹19.61 | ₹19.67 | 25,333 |
| 2026-02-23 | ₹20.87 | ₹20.87 | ₹19.20 | ₹19.98 | 37,715 |
| 2026-02-20 | ₹20.25 | ₹20.89 | ₹20.02 | ₹20.45 | 24,979 |
| 2026-02-19 | ₹21.20 | ₹21.20 | ₹20.50 | ₹20.52 | 11,877 |
| 2026-02-18 | ₹20.99 | ₹21.19 | ₹20.60 | ₹20.75 | 20,104 |
| 2026-02-17 | ₹20.70 | ₹21.00 | ₹20.05 | ₹20.85 | 32,215 |
| 2026-02-16 | ₹21.29 | ₹21.29 | ₹20.31 | ₹20.88 | 40,425 |
| 2026-02-13 | ₹20.70 | ₹21.29 | ₹20.00 | ₹20.91 | 31,067 |
| 2026-02-12 | ₹21.29 | ₹21.30 | ₹20.51 | ₹20.73 | 37,267 |
| 2026-02-11 | ₹20.90 | ₹21.90 | ₹20.62 | ₹21.40 | 44,379 |
| 2026-02-10 | ₹20.90 | ₹20.90 | ₹20.40 | ₹20.61 | 40,089 |
| 2026-02-09 | ₹20.40 | ₹21.08 | ₹20.15 | ₹20.62 | 65,502 |
| 2026-02-06 | ₹20.98 | ₹20.98 | ₹20.31 | ₹20.38 | 43,495 |
| 2026-02-05 | ₹20.40 | ₹20.99 | ₹20.40 | ₹20.69 | 32,923 |
| 2026-02-04 | ₹20.50 | ₹20.99 | ₹20.11 | ₹20.88 | 53,063 |
| 2026-02-03 | ₹21.90 | ₹21.90 | ₹19.31 | ₹20.24 | 264,716 |
| 2026-02-02 | ₹22.01 | ₹22.76 | ₹20.75 | ₹21.00 | 80,689 |
| 2026-02-01 | ₹23.18 | ₹23.18 | ₹21.25 | ₹22.00 | 90,937 |
| 2026-01-30 | ₹19.90 | ₹22.90 | ₹19.88 | ₹21.80 | 474,590 |
| 2026-01-29 | ₹20.24 | ₹20.39 | ₹19.30 | ₹19.51 | 85,331 |
| 2026-01-28 | ₹20.00 | ₹20.47 | ₹19.36 | ₹20.02 | 45,710 |
| 2026-01-27 | ₹20.30 | ₹20.50 | ₹19.85 | ₹19.99 | 40,626 |
| 2026-01-23 | ₹20.80 | ₹20.80 | ₹19.80 | ₹19.86 | 46,286 |
| 2026-01-22 | ₹20.15 | ₹20.29 | ₹19.81 | ₹19.93 | 23,276 |
| 2026-01-21 | ₹19.52 | ₹20.49 | ₹19.20 | ₹19.86 | 71,603 |
| 2026-01-20 | ₹20.00 | ₹20.70 | ₹19.50 | ₹19.68 | 41,482 |
| 2026-01-19 | ₹21.20 | ₹21.31 | ₹19.87 | ₹20.16 | 199,972 |
| 2026-01-16 | ₹21.10 | ₹21.90 | ₹21.10 | ₹21.33 | 31,427 |
| 2026-01-14 | ₹20.84 | ₹21.31 | ₹20.84 | ₹21.10 | 35,674 |
| 2026-01-13 | ₹21.25 | ₹21.25 | ₹20.51 | ₹20.74 | 36,116 |
| 2026-01-12 | ₹20.12 | ₹21.45 | ₹20.12 | ₹20.83 | 75,319 |
| 2026-01-09 | ₹21.10 | ₹21.98 | ₹20.07 | ₹20.54 | 167,611 |
| 2026-01-08 | ₹22.50 | ₹22.65 | ₹20.30 | ₹21.47 | 298,264 |
| 2026-01-07 | ₹21.90 | ₹22.30 | ₹21.90 | ₹22.21 | 128,000 |
| 2026-01-06 | ₹22.50 | ₹22.50 | ₹21.47 | ₹21.82 | 135,677 |
| 2026-01-05 | ₹22.20 | ₹22.68 | ₹22.00 | ₹22.11 | 46,300 |
| 2026-01-02 | ₹22.42 | ₹22.87 | ₹21.96 | ₹22.12 | 96,715 |
| 2026-01-01 | ₹23.06 | ₹23.06 | ₹22.40 | ₹22.42 | 26,844 |
Bharat Road Network Share Price Performance Analysis (Sep 2017 - Sep 2026)
BRNL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-27.52%
₹22.42 → ₹16.25
Year to Date
Price Volatility
8.09%
Low Volatility
Year to Date
Average Daily Volume
55,765
Year to Date Average
NSE Exchange
Bharat Road Network Share Price History – Frequently Asked Questions
Common questions about BRNL historical data and records. Review BRNL P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Bharat Road Network (BRNL)?
The all-time high share price of Bharat Road Network was ₹217.55 recorded on September 18, 2017 on the NSE exchange.
What is the all-time low share price of Bharat Road Network (BRNL)?
The all-time low share price of Bharat Road Network was ₹16.0 recorded on September 17, 2026 on the NSE exchange.
How can I download BRNL historical share price data?
You can download Bharat Road Network 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 BRNL shares?
The highest trading volume day for Bharat Road Network was 34,429,193 shares traded on September 18, 2017 on the NSE exchange, with share price at ₹206.2.