Price Data Selection & Download
BN Rathi Securities Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3959 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore BN Rathi Securities intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹72.75
January 03, 2025
BSE Exchange
Share Price All Time Low
₹1.90
January 16, 2009
BSE Exchange
Highest Volume Trading Day
2,433,636
December 02, 2024 • ₹53.80
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
BNRSEC daily open, high, low, close and volume (OHLCV) on BSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹16.56 | ₹16.89 | ₹16.26 | ₹16.80 | 19,874 |
| 2026-05-27 | ₹17.20 | ₹17.73 | ₹16.75 | ₹16.87 | 49,709 |
| 2026-05-26 | ₹17.70 | ₹17.70 | ₹17.11 | ₹17.31 | 23,576 |
| 2026-05-25 | ₹17.03 | ₹17.70 | ₹17.03 | ₹17.47 | 38,201 |
| 2026-05-22 | ₹16.92 | ₹17.25 | ₹16.65 | ₹17.16 | 22,386 |
| 2026-05-21 | ₹17.25 | ₹17.82 | ₹16.84 | ₹16.92 | 49,577 |
| 2026-05-20 | ₹17.09 | ₹17.84 | ₹17.09 | ₹17.28 | 80,173 |
| 2026-05-19 | ₹16.36 | ₹17.75 | ₹16.36 | ₹17.40 | 75,346 |
| 2026-05-18 | ₹17.85 | ₹17.85 | ₹15.81 | ₹16.19 | 65,008 |
| 2026-05-15 | ₹18.80 | ₹18.80 | ₹16.49 | ₹16.87 | 148,479 |
| 2026-05-14 | ₹17.54 | ₹18.20 | ₹15.91 | ₹17.95 | 58,210 |
| 2026-05-13 | ₹17.00 | ₹17.89 | ₹17.00 | ₹17.27 | 23,872 |
| 2026-05-12 | ₹17.76 | ₹19.00 | ₹17.11 | ₹17.49 | 95,011 |
| 2026-05-11 | ₹16.75 | ₹18.50 | ₹16.75 | ₹17.99 | 104,950 |
| 2026-05-08 | ₹16.77 | ₹17.65 | ₹16.77 | ₹17.03 | 38,601 |
| 2026-05-07 | ₹16.50 | ₹16.95 | ₹16.00 | ₹16.77 | 46,374 |
| 2026-05-06 | ₹16.41 | ₹16.79 | ₹16.16 | ₹16.35 | 12,857 |
| 2026-05-05 | ₹16.39 | ₹16.39 | ₹15.90 | ₹16.16 | 26,811 |
| 2026-05-04 | ₹18.60 | ₹18.60 | ₹15.05 | ₹15.82 | 68,186 |
| 2026-04-30 | ₹16.34 | ₹16.34 | ₹15.55 | ₹15.58 | 17,723 |
| 2026-04-29 | ₹16.35 | ₹16.57 | ₹15.92 | ₹16.04 | 36,669 |
| 2026-04-28 | ₹16.50 | ₹16.97 | ₹16.03 | ₹16.35 | 11,873 |
| 2026-04-27 | ₹15.80 | ₹16.80 | ₹15.80 | ₹16.67 | 34,262 |
| 2026-04-24 | ₹16.74 | ₹16.74 | ₹15.99 | ₹16.11 | 18,185 |
| 2026-04-23 | ₹16.50 | ₹16.88 | ₹15.81 | ₹16.38 | 22,340 |
| 2026-04-22 | ₹16.75 | ₹17.75 | ₹16.11 | ₹16.32 | 37,556 |
| 2026-04-21 | ₹17.44 | ₹17.44 | ₹16.00 | ₹16.56 | 45,945 |
| 2026-04-20 | ₹16.99 | ₹16.99 | ₹15.61 | ₹16.45 | 33,424 |
| 2026-04-17 | ₹16.41 | ₹17.20 | ₹15.49 | ₹16.48 | 54,254 |
| 2026-04-16 | ₹17.39 | ₹17.39 | ₹16.60 | ₹16.69 | 35,564 |
| 2026-04-15 | ₹16.75 | ₹17.70 | ₹15.97 | ₹16.76 | 43,499 |
| 2026-04-13 | ₹16.70 | ₹16.70 | ₹15.11 | ₹16.62 | 28,493 |
| 2026-04-10 | ₹15.30 | ₹16.90 | ₹15.30 | ₹16.71 | 74,507 |
| 2026-04-09 | ₹14.50 | ₹15.89 | ₹14.50 | ₹15.53 | 99,551 |
| 2026-04-08 | ₹14.82 | ₹15.99 | ₹14.32 | ₹14.81 | 55,902 |
| 2026-04-07 | ₹14.35 | ₹15.79 | ₹13.81 | ₹14.68 | 56,448 |
| 2026-04-06 | ₹14.00 | ₹14.62 | ₹14.00 | ₹14.44 | 26,757 |
| 2026-04-02 | ₹13.50 | ₹14.79 | ₹12.75 | ₹14.04 | 54,353 |
| 2026-04-01 | ₹11.20 | ₹13.55 | ₹11.20 | ₹13.24 | 99,627 |
| 2026-03-30 | ₹12.70 | ₹12.99 | ₹10.81 | ₹11.30 | 68,142 |
| 2026-03-27 | ₹13.10 | ₹13.44 | ₹12.41 | ₹12.68 | 65,629 |
| 2026-03-25 | ₹13.11 | ₹13.48 | ₹13.02 | ₹13.05 | 69,502 |
| 2026-03-24 | ₹13.15 | ₹13.43 | ₹13.00 | ₹13.06 | 77,110 |
| 2026-03-23 | ₹13.35 | ₹13.49 | ₹12.91 | ₹13.13 | 45,207 |
| 2026-03-20 | ₹13.45 | ₹13.74 | ₹13.30 | ₹13.35 | 41,630 |
| 2026-03-19 | ₹13.40 | ₹13.80 | ₹13.30 | ₹13.44 | 54,654 |
| 2026-03-18 | ₹13.61 | ₹13.95 | ₹13.32 | ₹13.43 | 68,574 |
| 2026-03-17 | ₹14.90 | ₹14.90 | ₹13.50 | ₹13.55 | 21,427 |
| 2026-03-16 | ₹13.80 | ₹14.00 | ₹13.50 | ₹13.57 | 39,328 |
| 2026-03-13 | ₹14.11 | ₹14.20 | ₹13.80 | ₹13.84 | 60,094 |
| 2026-03-12 | ₹14.02 | ₹14.44 | ₹14.00 | ₹14.11 | 35,621 |
| 2026-03-11 | ₹14.21 | ₹14.71 | ₹14.05 | ₹14.17 | 38,471 |
| 2026-03-10 | ₹14.17 | ₹14.70 | ₹14.10 | ₹14.21 | 91,040 |
| 2026-03-09 | ₹14.01 | ₹14.91 | ₹14.01 | ₹14.59 | 42,196 |
| 2026-03-06 | ₹14.65 | ₹14.99 | ₹14.53 | ₹14.77 | 13,988 |
| 2026-03-05 | ₹14.87 | ₹15.15 | ₹14.50 | ₹14.65 | 20,016 |
| 2026-03-04 | ₹14.94 | ₹14.94 | ₹14.50 | ₹14.72 | 22,603 |
| 2026-03-02 | ₹14.53 | ₹16.50 | ₹14.53 | ₹14.94 | 70,984 |
| 2026-02-27 | ₹15.05 | ₹15.80 | ₹14.90 | ₹15.32 | 33,206 |
| 2026-02-26 | ₹16.00 | ₹16.12 | ₹14.86 | ₹15.27 | 122,593 |
| 2026-02-25 | ₹16.68 | ₹17.12 | ₹15.16 | ₹15.80 | 79,804 |
| 2026-02-24 | ₹16.41 | ₹16.99 | ₹16.01 | ₹16.31 | 28,408 |
| 2026-02-23 | ₹17.78 | ₹17.79 | ₹16.46 | ₹16.59 | 30,674 |
| 2026-02-20 | ₹16.27 | ₹17.10 | ₹16.27 | ₹17.00 | 21,781 |
| 2026-02-19 | ₹17.44 | ₹17.44 | ₹16.40 | ₹16.54 | 31,768 |
| 2026-02-18 | ₹16.61 | ₹17.37 | ₹16.41 | ₹16.99 | 37,879 |
| 2026-02-17 | ₹17.20 | ₹17.20 | ₹16.65 | ₹16.85 | 35,445 |
| 2026-02-16 | ₹15.44 | ₹18.00 | ₹15.20 | ₹16.93 | 141,706 |
| 2026-02-13 | ₹15.24 | ₹15.24 | ₹14.22 | ₹15.13 | 34,237 |
| 2026-02-12 | ₹15.25 | ₹15.46 | ₹14.00 | ₹14.69 | 38,083 |
| 2026-02-11 | ₹15.49 | ₹15.49 | ₹14.50 | ₹14.99 | 26,451 |
| 2026-02-10 | ₹15.25 | ₹15.60 | ₹14.86 | ₹15.06 | 20,647 |
| 2026-02-09 | ₹14.51 | ₹15.27 | ₹14.51 | ₹15.13 | 37,953 |
| 2026-02-06 | ₹14.71 | ₹14.92 | ₹14.26 | ₹14.58 | 21,630 |
| 2026-02-05 | ₹14.87 | ₹15.33 | ₹14.01 | ₹14.94 | 69,749 |
| 2026-02-04 | ₹15.34 | ₹15.36 | ₹14.50 | ₹15.33 | 27,729 |
| 2026-02-03 | ₹14.82 | ₹15.20 | ₹14.50 | ₹14.77 | 34,402 |
| 2026-02-02 | ₹14.86 | ₹15.45 | ₹14.35 | ₹14.70 | 33,336 |
| 2026-02-01 | ₹15.39 | ₹15.40 | ₹14.90 | ₹15.06 | 30,904 |
| 2026-01-30 | ₹15.06 | ₹15.39 | ₹15.00 | ₹15.21 | 25,677 |
| 2026-01-29 | ₹15.01 | ₹15.44 | ₹15.01 | ₹15.16 | 23,205 |
| 2026-01-28 | ₹14.90 | ₹15.48 | ₹14.90 | ₹15.19 | 17,538 |
| 2026-01-27 | ₹15.75 | ₹15.75 | ₹15.00 | ₹15.06 | 17,337 |
| 2026-01-23 | ₹15.89 | ₹15.89 | ₹15.00 | ₹15.22 | 15,173 |
| 2026-01-22 | ₹15.19 | ₹15.50 | ₹15.10 | ₹15.16 | 21,349 |
| 2026-01-21 | ₹15.20 | ₹15.35 | ₹14.90 | ₹15.01 | 39,778 |
| 2026-01-20 | ₹15.79 | ₹15.79 | ₹15.05 | ₹15.11 | 35,902 |
| 2026-01-19 | ₹15.51 | ₹16.09 | ₹15.25 | ₹15.58 | 49,252 |
| 2026-01-16 | ₹16.09 | ₹16.15 | ₹15.71 | ₹15.84 | 15,639 |
| 2026-01-14 | ₹15.95 | ₹16.19 | ₹15.70 | ₹15.92 | 14,717 |
| 2026-01-13 | ₹15.82 | ₹16.24 | ₹15.76 | ₹15.95 | 13,808 |
| 2026-01-12 | ₹16.26 | ₹16.26 | ₹15.30 | ₹15.87 | 21,325 |
| 2026-01-09 | ₹16.10 | ₹16.75 | ₹16.08 | ₹16.10 | 15,002 |
| 2026-01-08 | ₹17.28 | ₹17.28 | ₹16.00 | ₹16.08 | 62,411 |
| 2026-01-07 | ₹17.00 | ₹17.48 | ₹16.90 | ₹17.01 | 16,513 |
| 2026-01-06 | ₹17.10 | ₹17.50 | ₹16.95 | ₹17.00 | 13,806 |
| 2026-01-05 | ₹17.12 | ₹17.34 | ₹16.91 | ₹17.18 | 25,347 |
| 2026-01-02 | ₹17.03 | ₹17.40 | ₹16.90 | ₹17.12 | 34,816 |
| 2026-01-01 | ₹16.75 | ₹17.20 | ₹16.26 | ₹17.03 | 37,581 |
BN Rathi Securities Share Price Performance Analysis (Jan 2008 - May 2026)
BNRSEC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-1.35%
₹17.03 → ₹16.80
Year to Date
Price Volatility
8.52%
Low Volatility
Year to Date
Average Daily Volume
43,787
Year to Date Average
BSE Exchange
BN Rathi Securities Share Price History – Frequently Asked Questions
Common questions about BNRSEC historical data and records. Examine BNRSEC quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of BN Rathi Securities (BNRSEC)?
The all-time high share price of BN Rathi Securities was ₹72.75 recorded on January 03, 2025 on the BSE exchange.
What is the all-time low share price of BN Rathi Securities (BNRSEC)?
The all-time low share price of BN Rathi Securities was ₹1.9 recorded on January 16, 2009 on the BSE exchange.
How can I download BNRSEC historical share price data?
You can download BN Rathi Securities 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 BNRSEC shares?
The highest trading volume day for BN Rathi Securities was 2,433,636 shares traded on December 02, 2024 on the BSE exchange, with share price at ₹53.8.