Price Data Selection & Download
Bharat Seats Share Price All Time Records & Statistics (Mar 2025 - Jul 2026)
318 daily OHLCV records on NSE from March 2025 to July 2026.
Share Price All Time High
₹263.18
July 13, 2026
NSE Exchange
Share Price All Time Low
₹69.84
April 07, 2025
NSE Exchange
Highest Volume Trading Day
27,042,846
February 17, 2026 • ₹211.94
NSE Exchange
Share Price History Data (Mar 2025 - Jul 2026)
BHARATSE 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 | ₹211.26 | ₹220.95 | ₹208.44 | ₹218.14 | 232,003 |
| 2026-07-23 | ₹219.05 | ₹226.00 | ₹213.00 | ₹215.44 | 232,344 |
| 2026-07-22 | ₹221.49 | ₹229.00 | ₹217.00 | ₹219.02 | 262,021 |
| 2026-07-21 | ₹223.00 | ₹225.96 | ₹214.20 | ₹221.49 | 229,804 |
| 2026-07-20 | ₹224.32 | ₹226.19 | ₹216.93 | ₹221.10 | 210,600 |
| 2026-07-17 | ₹233.68 | ₹234.46 | ₹222.10 | ₹225.09 | 360,662 |
| 2026-07-16 | ₹243.00 | ₹244.90 | ₹232.10 | ₹234.09 | 310,227 |
| 2026-07-15 | ₹244.00 | ₹252.84 | ₹240.60 | ₹243.70 | 352,273 |
| 2026-07-14 | ₹258.43 | ₹258.80 | ₹240.80 | ₹243.07 | 519,452 |
| 2026-07-13 | ₹238.55 | ₹263.18 | ₹237.05 | ₹254.62 | 1,252,084 |
| 2026-07-10 | ₹248.90 | ₹250.24 | ₹240.05 | ₹241.54 | 561,370 |
| 2026-07-09 | ₹229.00 | ₹259.00 | ₹229.00 | ₹245.09 | 3,244,784 |
| 2026-07-08 | ₹231.61 | ₹241.78 | ₹226.23 | ₹229.69 | 554,264 |
| 2026-07-07 | ₹243.75 | ₹245.99 | ₹231.68 | ₹234.81 | 422,364 |
| 2026-07-06 | ₹241.00 | ₹247.20 | ₹238.01 | ₹242.59 | 936,583 |
| 2026-07-03 | ₹239.73 | ₹255.74 | ₹230.16 | ₹239.73 | 4,710,426 |
| 2026-07-02 | ₹232.60 | ₹247.33 | ₹232.00 | ₹240.76 | 19,925,583 |
| 2026-07-01 | ₹191.01 | ₹227.84 | ₹190.23 | ₹222.58 | 12,962,491 |
| 2026-06-30 | ₹186.20 | ₹194.77 | ₹186.00 | ₹189.87 | 207,710 |
| 2026-06-29 | ₹186.00 | ₹188.98 | ₹182.81 | ₹187.45 | 105,867 |
| 2026-06-25 | ₹185.55 | ₹192.60 | ₹184.02 | ₹186.61 | 251,901 |
| 2026-06-24 | ₹185.98 | ₹188.78 | ₹184.50 | ₹184.97 | 62,140 |
| 2026-06-23 | ₹188.70 | ₹192.40 | ₹185.01 | ₹185.98 | 135,789 |
| 2026-06-22 | ₹192.76 | ₹193.75 | ₹186.62 | ₹188.35 | 154,604 |
| 2026-06-19 | ₹186.00 | ₹195.00 | ₹184.21 | ₹191.31 | 268,664 |
| 2026-06-18 | ₹188.00 | ₹189.70 | ₹184.66 | ₹185.99 | 136,889 |
| 2026-06-17 | ₹185.52 | ₹187.78 | ₹183.00 | ₹184.37 | 72,358 |
| 2026-06-16 | ₹183.32 | ₹187.78 | ₹183.04 | ₹185.10 | 118,751 |
| 2026-06-15 | ₹183.00 | ₹190.24 | ₹181.60 | ₹182.57 | 194,223 |
| 2026-06-12 | ₹174.49 | ₹180.98 | ₹174.49 | ₹180.19 | 94,909 |
| 2026-06-11 | ₹177.61 | ₹178.80 | ₹171.00 | ₹172.54 | 192,180 |
| 2026-06-10 | ₹185.97 | ₹188.37 | ₹178.69 | ₹180.60 | 95,222 |
| 2026-06-09 | ₹180.05 | ₹188.55 | ₹180.05 | ₹186.54 | 145,661 |
| 2026-06-08 | ₹181.05 | ₹184.23 | ₹175.21 | ₹180.05 | 96,636 |
| 2026-06-05 | ₹189.37 | ₹189.48 | ₹183.21 | ₹184.73 | 54,769 |
| 2026-06-04 | ₹180.64 | ₹191.52 | ₹180.64 | ₹187.97 | 197,547 |
| 2026-06-03 | ₹183.05 | ₹183.77 | ₹180.00 | ₹182.34 | 57,543 |
| 2026-06-02 | ₹182.00 | ₹185.90 | ₹179.17 | ₹184.53 | 62,678 |
| 2026-06-01 | ₹186.00 | ₹187.76 | ₹179.81 | ₹183.20 | 88,606 |
| 2026-05-29 | ₹193.94 | ₹195.49 | ₹182.31 | ₹184.03 | 123,235 |
| 2026-05-27 | ₹185.09 | ₹193.69 | ₹185.09 | ₹191.09 | 136,623 |
| 2026-05-26 | ₹187.90 | ₹192.00 | ₹186.00 | ₹187.12 | 75,711 |
| 2026-05-25 | ₹186.00 | ₹191.59 | ₹186.00 | ₹188.65 | 129,508 |
| 2026-05-22 | ₹191.00 | ₹193.59 | ₹184.23 | ₹185.23 | 130,968 |
| 2026-05-21 | ₹185.15 | ₹194.00 | ₹185.15 | ₹190.11 | 399,047 |
| 2026-05-20 | ₹178.72 | ₹187.19 | ₹176.00 | ₹183.89 | 167,295 |
| 2026-05-19 | ₹180.20 | ₹187.50 | ₹180.20 | ₹181.43 | 162,226 |
| 2026-05-18 | ₹191.00 | ₹191.99 | ₹178.74 | ₹180.00 | 203,486 |
| 2026-05-15 | ₹185.00 | ₹192.99 | ₹182.02 | ₹189.59 | 331,423 |
| 2026-05-14 | ₹188.67 | ₹191.18 | ₹180.20 | ₹184.37 | 218,763 |
| 2026-05-13 | ₹190.00 | ₹196.26 | ₹187.66 | ₹188.66 | 185,494 |
| 2026-05-12 | ₹201.30 | ₹204.16 | ₹186.30 | ₹188.46 | 299,136 |
| 2026-05-11 | ₹205.50 | ₹208.75 | ₹201.23 | ₹204.33 | 287,119 |
| 2026-05-08 | ₹200.69 | ₹209.00 | ₹196.69 | ₹203.97 | 352,421 |
| 2026-05-07 | ₹210.01 | ₹221.94 | ₹195.66 | ₹200.69 | 1,861,989 |
| 2026-05-06 | ₹196.39 | ₹206.00 | ₹191.19 | ₹200.98 | 687,258 |
| 2026-05-05 | ₹191.80 | ₹196.40 | ₹186.47 | ₹194.11 | 318,181 |
| 2026-05-04 | ₹193.81 | ₹196.26 | ₹189.01 | ₹191.66 | 367,640 |
| 2026-04-30 | ₹179.10 | ₹188.54 | ₹174.90 | ₹187.25 | 399,955 |
| 2026-04-29 | ₹173.00 | ₹185.00 | ₹173.00 | ₹179.95 | 420,847 |
| 2026-04-28 | ₹177.50 | ₹179.55 | ₹171.05 | ₹173.29 | 119,830 |
| 2026-04-27 | ₹171.19 | ₹178.00 | ₹171.19 | ₹177.08 | 126,674 |
| 2026-04-24 | ₹173.66 | ₹176.77 | ₹169.35 | ₹171.18 | 79,188 |
| 2026-04-23 | ₹178.00 | ₹179.23 | ₹172.80 | ₹174.53 | 141,471 |
| 2026-04-22 | ₹179.85 | ₹182.84 | ₹176.90 | ₹178.01 | 122,236 |
| 2026-04-21 | ₹181.00 | ₹185.65 | ₹180.20 | ₹180.77 | 141,757 |
| 2026-04-20 | ₹183.93 | ₹184.19 | ₹178.81 | ₹180.19 | 112,101 |
| 2026-04-17 | ₹186.70 | ₹186.72 | ₹182.09 | ₹183.46 | 120,781 |
| 2026-04-16 | ₹187.58 | ₹189.42 | ₹183.00 | ₹185.24 | 126,372 |
| 2026-04-15 | ₹179.20 | ₹190.78 | ₹177.51 | ₹184.81 | 411,377 |
| 2026-04-13 | ₹171.01 | ₹180.95 | ₹168.00 | ₹174.84 | 193,514 |
| 2026-04-10 | ₹178.00 | ₹181.00 | ₹175.58 | ₹176.93 | 155,402 |
| 2026-04-09 | ₹178.13 | ₹182.75 | ₹175.50 | ₹176.74 | 186,823 |
| 2026-04-08 | ₹172.34 | ₹183.00 | ₹166.73 | ₹176.72 | 657,192 |
| 2026-04-07 | ₹158.80 | ₹167.80 | ₹156.00 | ₹163.02 | 369,524 |
| 2026-04-06 | ₹156.25 | ₹160.85 | ₹152.10 | ₹159.04 | 165,490 |
| 2026-04-02 | ₹148.64 | ₹163.00 | ₹146.70 | ₹156.33 | 153,321 |
| 2026-04-01 | ₹144.74 | ₹160.59 | ₹144.74 | ₹155.84 | 363,702 |
| 2026-03-30 | ₹146.60 | ₹148.00 | ₹139.72 | ₹140.81 | 193,547 |
| 2026-03-27 | ₹156.36 | ₹157.57 | ₹148.80 | ₹149.85 | 216,323 |
| 2026-03-25 | ₹157.20 | ₹161.80 | ₹155.07 | ₹158.74 | 150,712 |
| 2026-03-24 | ₹155.85 | ₹161.70 | ₹149.86 | ₹155.55 | 227,091 |
| 2026-03-23 | ₹159.49 | ₹159.49 | ₹146.74 | ₹148.32 | 170,463 |
| 2026-03-20 | ₹156.99 | ₹163.30 | ₹156.00 | ₹159.04 | 153,155 |
| 2026-03-19 | ₹164.80 | ₹164.80 | ₹155.31 | ₹156.49 | 167,589 |
| 2026-03-18 | ₹163.15 | ₹169.99 | ₹163.15 | ₹166.42 | 135,947 |
| 2026-03-17 | ₹161.60 | ₹164.75 | ₹158.20 | ₹162.69 | 76,374 |
| 2026-03-16 | ₹163.75 | ₹163.75 | ₹156.25 | ₹160.39 | 130,563 |
| 2026-03-13 | ₹170.30 | ₹170.30 | ₹156.00 | ₹158.87 | 199,917 |
| 2026-03-12 | ₹165.10 | ₹173.20 | ₹165.10 | ₹169.45 | 101,436 |
| 2026-03-11 | ₹180.00 | ₹180.00 | ₹171.01 | ₹172.31 | 77,798 |
| 2026-03-10 | ₹178.37 | ₹178.37 | ₹173.23 | ₹175.88 | 83,113 |
| 2026-03-09 | ₹171.99 | ₹174.01 | ₹164.00 | ₹170.69 | 166,082 |
| 2026-03-06 | ₹181.88 | ₹183.24 | ₹174.00 | ₹176.48 | 150,929 |
| 2026-03-05 | ₹180.00 | ₹185.00 | ₹170.40 | ₹179.46 | 158,873 |
| 2026-03-04 | ₹175.00 | ₹179.01 | ₹171.90 | ₹174.63 | 192,049 |
| 2026-03-02 | ₹176.01 | ₹187.84 | ₹176.01 | ₹180.87 | 329,794 |
| 2026-02-27 | ₹194.00 | ₹196.20 | ₹189.25 | ₹190.07 | 177,547 |
| 2026-02-26 | ₹198.55 | ₹202.39 | ₹191.10 | ₹194.26 | 253,174 |
| 2026-02-25 | ₹202.89 | ₹202.90 | ₹192.39 | ₹195.64 | 299,693 |
| 2026-02-24 | ₹200.00 | ₹205.70 | ₹196.11 | ₹199.50 | 396,545 |
| 2026-02-23 | ₹212.10 | ₹216.67 | ₹197.25 | ₹201.53 | 664,103 |
| 2026-02-20 | ₹208.70 | ₹218.30 | ₹201.25 | ₹210.32 | 2,935,475 |
| 2026-02-19 | ₹194.50 | ₹218.00 | ₹188.25 | ₹204.57 | 5,675,957 |
| 2026-02-18 | ₹208.99 | ₹209.40 | ₹193.00 | ₹194.94 | 2,670,467 |
| 2026-02-17 | ₹203.99 | ₹229.49 | ₹201.21 | ₹211.94 | 27,042,846 |
| 2026-02-16 | ₹161.00 | ₹196.26 | ₹155.55 | ₹196.26 | 4,481,418 |
| 2026-02-13 | ₹167.00 | ₹167.00 | ₹162.20 | ₹163.55 | 66,772 |
| 2026-02-12 | ₹173.17 | ₹173.17 | ₹166.30 | ₹168.37 | 59,460 |
| 2026-02-11 | ₹171.27 | ₹179.74 | ₹168.44 | ₹170.83 | 200,297 |
| 2026-02-10 | ₹169.90 | ₹172.39 | ₹166.44 | ₹168.43 | 82,001 |
| 2026-02-09 | ₹168.85 | ₹174.19 | ₹166.00 | ₹167.67 | 185,301 |
| 2026-02-06 | ₹166.75 | ₹175.89 | ₹162.00 | ₹168.48 | 276,480 |
| 2026-02-05 | ₹158.16 | ₹173.00 | ₹152.81 | ₹168.45 | 713,626 |
| 2026-02-04 | ₹152.76 | ₹166.00 | ₹152.10 | ₹158.16 | 330,511 |
| 2026-02-03 | ₹157.00 | ₹157.17 | ₹142.00 | ₹151.84 | 576,576 |
| 2026-02-02 | ₹142.00 | ₹145.00 | ₹136.10 | ₹142.89 | 66,105 |
| 2026-02-01 | ₹145.00 | ₹150.00 | ₹140.36 | ₹141.60 | 41,930 |
| 2026-01-30 | ₹143.56 | ₹149.61 | ₹142.21 | ₹143.84 | 42,104 |
| 2026-01-29 | ₹145.55 | ₹145.64 | ₹139.51 | ₹144.29 | 56,194 |
| 2026-01-28 | ₹138.00 | ₹147.86 | ₹136.90 | ₹143.94 | 90,240 |
| 2026-01-27 | ₹139.89 | ₹140.00 | ₹133.60 | ₹135.32 | 85,864 |
| 2026-01-23 | ₹145.11 | ₹145.75 | ₹138.52 | ₹139.89 | 98,857 |
| 2026-01-22 | ₹144.84 | ₹151.00 | ₹142.50 | ₹145.75 | 62,433 |
| 2026-01-21 | ₹149.30 | ₹151.74 | ₹142.21 | ₹143.48 | 139,177 |
| 2026-01-20 | ₹159.02 | ₹159.02 | ₹146.05 | ₹151.28 | 96,875 |
| 2026-01-19 | ₹158.59 | ₹160.55 | ₹156.60 | ₹159.02 | 53,816 |
| 2026-01-16 | ₹161.65 | ₹163.20 | ₹158.00 | ₹158.59 | 39,487 |
| 2026-01-14 | ₹161.27 | ₹164.19 | ₹158.30 | ₹159.70 | 37,626 |
| 2026-01-13 | ₹159.05 | ₹166.39 | ₹159.05 | ₹162.10 | 36,908 |
| 2026-01-12 | ₹162.10 | ₹162.91 | ₹156.16 | ₹159.73 | 73,942 |
| 2026-01-09 | ₹164.40 | ₹168.39 | ₹160.02 | ₹162.94 | 60,415 |
| 2026-01-08 | ₹168.50 | ₹174.84 | ₹165.70 | ₹166.89 | 65,436 |
| 2026-01-07 | ₹173.00 | ₹173.00 | ₹168.70 | ₹169.86 | 62,458 |
| 2026-01-06 | ₹177.00 | ₹177.00 | ₹172.15 | ₹173.37 | 37,029 |
| 2026-01-05 | ₹178.90 | ₹180.05 | ₹172.55 | ₹173.96 | 67,555 |
| 2026-01-02 | ₹174.64 | ₹178.00 | ₹173.01 | ₹177.60 | 119,167 |
| 2026-01-01 | ₹173.70 | ₹174.90 | ₹170.30 | ₹172.92 | 53,569 |
Bharat Seats Share Price Performance Analysis (Mar 2025 - Jul 2026)
BHARATSE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+26.15%
₹172.92 → ₹218.14
Year to Date
Price Volatility
13.82%
Low Volatility
Year to Date
Average Daily Volume
816,929
Year to Date Average
NSE Exchange
Bharat Seats Share Price History – Frequently Asked Questions
Common questions about BHARATSE historical data and records. For live price, key ratios and fundamentals, see BHARATSE share price screener.
What is the all-time high share price of Bharat Seats (BHARATSE)?
The all-time high share price of Bharat Seats was ₹263.18 recorded on July 13, 2026 on the NSE exchange.
What is the all-time low share price of Bharat Seats (BHARATSE)?
The all-time low share price of Bharat Seats was ₹69.84 recorded on April 07, 2025 on the NSE exchange.
How can I download BHARATSE historical share price data?
You can download Bharat Seats 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 BHARATSE shares?
The highest trading volume day for Bharat Seats was 27,042,846 shares traded on February 17, 2026 on the NSE exchange, with share price at ₹211.94.