BHARATSE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 169.68 | 165.55 | 173.90 | 165.55 | 31461 | 0.22% |
| 18 Dec 2025 | 169.31 | 171.83 | 174.24 | 166.70 | 40997 | -1.13% |
| 17 Dec 2025 | 171.25 | 177.02 | 179.02 | 170.60 | 40918 | -3.26% |
| 16 Dec 2025 | 177.02 | 177.20 | 180.00 | 175.60 | 32930 | -0.23% |
| 15 Dec 2025 | 177.42 | 175.54 | 178.10 | 174.96 | 44382 | -0.34% |
| 12 Dec 2025 | 178.02 | 171.38 | 183.00 | 169.81 | 191007 | 4.59% |
| 11 Dec 2025 | 170.21 | 170.10 | 172.61 | 167.01 | 39154 | 0.08% |
| 10 Dec 2025 | 170.07 | 168.20 | 172.64 | 166.60 | 47011 | 0.70% |
| 09 Dec 2025 | 168.88 | 162.00 | 172.00 | 158.60 | 141769 | 2.38% |
| 08 Dec 2025 | 164.96 | 175.50 | 177.50 | 162.15 | 173167 | -5.87% |
| 05 Dec 2025 | 175.25 | 179.95 | 179.95 | 173.70 | 61014 | -2.38% |
| 04 Dec 2025 | 179.52 | 175.00 | 181.20 | 175.00 | 44557 | 0.21% |
| 03 Dec 2025 | 179.14 | 182.00 | 182.13 | 176.51 | 72424 | -1.00% |
| 02 Dec 2025 | 180.95 | 184.95 | 184.95 | 180.48 | 43298 | -1.68% |
| 01 Dec 2025 | 184.05 | 184.80 | 185.99 | 179.40 | 76272 | 1.39% |
| 28 Nov 2025 | 181.53 | 180.46 | 187.92 | 179.00 | 81033 | -1.20% |
| 27 Nov 2025 | 183.73 | 173.15 | 191.46 | 173.15 | 314918 | 5.56% |
| 26 Nov 2025 | 174.06 | 175.49 | 176.78 | 172.05 | 113728 | -0.47% |
| 25 Nov 2025 | 174.89 | 184.96 | 184.96 | 174.09 | 84006 | -3.08% |
| 24 Nov 2025 | 180.45 | 177.96 | 188.00 | 176.29 | 184200 | 2.36% |
| 21 Nov 2025 | 176.29 | 180.00 | 180.05 | 174.92 | 104926 | -2.58% |
| 20 Nov 2025 | 180.95 | 186.70 | 187.81 | 180.00 | 72968 | -3.08% |
| 19 Nov 2025 | 186.70 | 183.90 | 189.00 | 179.61 | 147110 | 3.98% |
| 18 Nov 2025 | 179.55 | 182.26 | 182.39 | 177.00 | 110338 | -1.49% |
| 17 Nov 2025 | 182.26 | 188.90 | 190.00 | 180.50 | 113847 | -2.93% |
| 14 Nov 2025 | 187.77 | 178.00 | 193.53 | 177.87 | 201276 | 3.10% |
| 13 Nov 2025 | 182.13 | 187.00 | 189.39 | 181.00 | 150071 | -2.32% |
| 12 Nov 2025 | 186.46 | 188.60 | 191.16 | 184.24 | 139805 | -1.16% |
| 11 Nov 2025 | 188.64 | 194.69 | 194.94 | 185.00 | 170460 | -3.11% |
| 10 Nov 2025 | 194.69 | 200.59 | 200.59 | 192.00 | 107123 | -1.99% |
| 07 Nov 2025 | 198.64 | 198.95 | 201.84 | 187.00 | 289884 | -2.25% |
| 06 Nov 2025 | 203.21 | 212.39 | 213.00 | 200.00 | 228860 | -1.24% |
| 04 Nov 2025 | 205.76 | 213.00 | 213.00 | 203.15 | 154895 | -1.54% |
| 03 Nov 2025 | 208.98 | 202.00 | 213.64 | 202.00 | 206915 | 3.61% |
| 31 Oct 2025 | 201.69 | 219.80 | 219.80 | 198.80 | 415724 | -7.02% |
| 30 Oct 2025 | 216.92 | 223.45 | 223.45 | 216.00 | 83836 | -1.68% |
| 29 Oct 2025 | 220.63 | 223.00 | 226.90 | 218.01 | 203177 | -1.32% |
| 28 Oct 2025 | 223.58 | 227.94 | 227.94 | 219.00 | 178944 | -0.53% |
| 27 Oct 2025 | 224.76 | 209.11 | 226.98 | 208.99 | 462210 | 5.52% |
| 24 Oct 2025 | 213.00 | 218.11 | 224.00 | 211.25 | 166870 | -2.34% |
| 23 Oct 2025 | 218.11 | 231.99 | 231.99 | 216.00 | 173815 | -4.47% |
| 21 Oct 2025 | 228.31 | 227.90 | 235.00 | 226.48 | 98722 | 2.06% |
| 20 Oct 2025 | 223.71 | 224.07 | 235.10 | 207.22 | 704580 | 3.44% |
| 17 Oct 2025 | 216.28 | 239.45 | 239.45 | 213.00 | 639316 | -7.88% |
| 16 Oct 2025 | 234.77 | 217.70 | 234.77 | 217.01 | 1243097 | 10.00% |
| 15 Oct 2025 | 213.43 | 196.95 | 213.43 | 195.12 | 346635 | 10.00% |
| 14 Oct 2025 | 194.03 | 207.99 | 207.99 | 192.60 | 275225 | -4.64% |
| 13 Oct 2025 | 203.48 | 217.00 | 217.00 | 201.10 | 206205 | -6.14% |
| 10 Oct 2025 | 216.79 | 215.61 | 219.00 | 213.15 | 228908 | 1.73% |
| 09 Oct 2025 | 213.11 | 210.00 | 219.00 | 204.40 | 478143 | 1.99% |
| 08 Oct 2025 | 208.95 | 220.00 | 225.79 | 196.26 | 895646 | -3.10% |
| 07 Oct 2025 | 215.64 | 210.00 | 215.64 | 209.49 | 441007 | 5.00% |
| 06 Oct 2025 | 205.38 | 198.70 | 205.38 | 188.82 | 326936 | 5.00% |
| 03 Oct 2025 | 195.60 | 189.00 | 195.60 | 189.00 | 297693 | 5.00% |
| 01 Oct 2025 | 186.29 | 182.44 | 188.94 | 180.10 | 178336 | 3.52% |
| 30 Sep 2025 | 179.95 | 182.39 | 186.85 | 177.85 | 257193 | 0.64% |
| 29 Sep 2025 | 178.81 | 175.49 | 182.00 | 168.56 | 271094 | 2.02% |
| 26 Sep 2025 | 175.27 | 179.50 | 180.00 | 170.31 | 226622 | -1.46% |
| 25 Sep 2025 | 177.86 | 181.00 | 186.00 | 172.25 | 747810 | 0.32% |
| 24 Sep 2025 | 177.30 | 172.70 | 177.30 | 172.25 | 289535 | 5.00% |
| 23 Sep 2025 | 168.86 | 161.95 | 168.86 | 161.10 | 404590 | 5.00% |
| 22 Sep 2025 | 160.82 | 161.19 | 161.66 | 157.81 | 425602 | 4.45% |
| 19 Sep 2025 | 153.97 | 149.18 | 154.35 | 149.16 | 255177 | 4.74% |
| 18 Sep 2025 | 147.00 | 150.91 | 154.19 | 145.00 | 338189 | -2.65% |
| 17 Sep 2025 | 151.00 | 155.00 | 155.00 | 151.00 | 388922 | -5.00% |
| 16 Sep 2025 | 158.95 | 165.70 | 169.76 | 158.95 | 398699 | -5.00% |
| 15 Sep 2025 | 167.32 | 172.09 | 172.09 | 166.10 | 113286 | -0.85% |
| 12 Sep 2025 | 168.76 | 167.71 | 173.50 | 166.53 | 222449 | 0.76% |
| 11 Sep 2025 | 167.49 | 171.00 | 173.85 | 165.01 | 209196 | -0.78% |
| 10 Sep 2025 | 168.80 | 163.00 | 169.28 | 161.94 | 205184 | 4.70% |
| 09 Sep 2025 | 161.22 | 154.01 | 162.05 | 154.01 | 234755 | 4.46% |
| 08 Sep 2025 | 154.34 | 163.50 | 163.50 | 153.00 | 229928 | -3.74% |
| 05 Sep 2025 | 160.33 | 165.50 | 166.78 | 156.60 | 126321 | -1.79% |
| 04 Sep 2025 | 163.25 | 171.09 | 173.19 | 160.10 | 264251 | -1.03% |
| 03 Sep 2025 | 164.95 | 172.35 | 175.40 | 163.98 | 261480 | -4.13% |
| 02 Sep 2025 | 172.06 | 168.00 | 178.59 | 160.05 | 1564302 | 5.97% |
| 01 Sep 2025 | 162.36 | 149.20 | 162.36 | 149.20 | 175113 | 10.00% |
| 29 Aug 2025 | 147.60 | 139.91 | 150.29 | 137.41 | 352387 | 6.88% |
| 28 Aug 2025 | 138.10 | 130.95 | 139.92 | 130.05 | 126186 | 3.28% |
| 26 Aug 2025 | 133.71 | 134.50 | 136.98 | 129.87 | 106392 | -0.59% |
| 25 Aug 2025 | 134.50 | 137.72 | 141.90 | 131.21 | 140797 | -2.16% |
| 22 Aug 2025 | 137.47 | 133.55 | 137.47 | 131.00 | 112200 | 5.00% |
| 21 Aug 2025 | 130.93 | 131.60 | 135.38 | 129.10 | 68395 | -3.29% |
| 20 Aug 2025 | 135.38 | 139.90 | 141.07 | 134.00 | 171495 | 0.76% |
| 19 Aug 2025 | 134.36 | 125.05 | 134.36 | 125.05 | 105979 | 4.99% |
| 18 Aug 2025 | 127.97 | 122.01 | 127.97 | 121.51 | 111939 | 5.00% |
| 14 Aug 2025 | 121.88 | 125.80 | 126.49 | 121.10 | 100914 | -1.05% |
| 13 Aug 2025 | 123.17 | 117.44 | 123.17 | 116.01 | 164403 | 5.00% |
| 12 Aug 2025 | 117.31 | 116.70 | 117.31 | 114.00 | 87526 | 4.99% |
| 11 Aug 2025 | 111.73 | 106.50 | 111.73 | 105.45 | 70030 | 5.00% |
| 08 Aug 2025 | 106.41 | 107.66 | 109.79 | 105.10 | 39916 | -1.21% |
| 07 Aug 2025 | 107.71 | 111.00 | 111.00 | 104.40 | 50864 | -0.95% |
| 06 Aug 2025 | 108.74 | 113.98 | 113.98 | 107.00 | 51580 | -2.45% |
| 05 Aug 2025 | 111.47 | 112.02 | 115.23 | 111.00 | 25452 | -0.70% |
| 04 Aug 2025 | 112.26 | 111.05 | 114.00 | 105.61 | 77327 | 1.08% |
| 01 Aug 2025 | 111.06 | 117.00 | 119.00 | 110.00 | 65859 | -3.78% |
| 31 Jul 2025 | 115.42 | 117.00 | 119.07 | 109.45 | 187815 | 0.17% |
| 30 Jul 2025 | 115.22 | 111.70 | 115.22 | 110.28 | 216624 | 4.99% |
| 29 Jul 2025 | 109.74 | 106.01 | 113.00 | 103.17 | 197933 | 1.04% |
| 28 Jul 2025 | 108.61 | 105.60 | 109.40 | 105.60 | 62895 | 3.91% |
| 25 Jul 2025 | 104.52 | 107.00 | 107.16 | 104.00 | 22781 | -2.48% |
| 24 Jul 2025 | 107.18 | 106.01 | 109.00 | 106.01 | 17277 | -0.27% |
| 23 Jul 2025 | 107.47 | 106.02 | 108.83 | 106.02 | 23197 | -0.59% |
| 22 Jul 2025 | 108.11 | 108.50 | 109.95 | 106.57 | 29786 | -0.97% |
| 21 Jul 2025 | 109.17 | 110.00 | 110.00 | 105.50 | 58099 | 0.70% |
| 18 Jul 2025 | 108.41 | 101.45 | 108.57 | 101.45 | 97654 | 4.85% |
| 17 Jul 2025 | 103.40 | 103.00 | 104.50 | 102.00 | 49215 | 0.24% |
| 16 Jul 2025 | 103.15 | 102.99 | 103.90 | 101.30 | 13680 | 0.85% |
| 15 Jul 2025 | 102.28 | 101.30 | 103.71 | 101.30 | 11468 | -0.39% |
| 14 Jul 2025 | 102.68 | 103.05 | 103.95 | 101.10 | 36022 | -1.67% |
| 11 Jul 2025 | 104.42 | 104.00 | 104.99 | 101.30 | 16914 | -0.34% |
| 10 Jul 2025 | 104.78 | 106.79 | 106.79 | 101.00 | 27588 | -0.34% |
| 09 Jul 2025 | 105.14 | 105.99 | 106.79 | 103.00 | 16360 | -0.59% |
| 08 Jul 2025 | 105.76 | 109.50 | 109.50 | 104.10 | 17974 | -0.96% |
| 07 Jul 2025 | 106.79 | 107.86 | 109.10 | 105.80 | 25653 | -0.99% |
| 04 Jul 2025 | 107.86 | 108.01 | 110.98 | 107.55 | 34347 | -2.65% |
| 03 Jul 2025 | 110.80 | 113.43 | 113.43 | 109.22 | 55228 | -2.32% |
| 02 Jul 2025 | 113.43 | 114.00 | 114.00 | 107.40 | 192525 | 2.54% |
| 01 Jul 2025 | 110.62 | 105.00 | 110.62 | 104.00 | 102428 | 4.99% |
| 30 Jun 2025 | 105.36 | 102.80 | 106.00 | 100.70 | 87773 | 3.25% |
| 27 Jun 2025 | 102.04 | 103.80 | 103.80 | 100.05 | 31814 | -0.25% |
| 26 Jun 2025 | 102.30 | 101.11 | 102.80 | 101.11 | 11455 | 0.58% |
| 25 Jun 2025 | 101.71 | 100.70 | 102.80 | 100.70 | 30961 | 1.07% |
| 24 Jun 2025 | 100.63 | 101.49 | 103.45 | 100.50 | 22844 | -0.41% |
| 23 Jun 2025 | 101.04 | 103.48 | 103.48 | 98.61 | 27977 | -1.54% |
| 20 Jun 2025 | 102.62 | 103.79 | 103.79 | 100.51 | 33218 | -1.15% |
| 19 Jun 2025 | 103.81 | 101.70 | 106.00 | 100.20 | 64975 | 2.42% |
| 18 Jun 2025 | 101.36 | 102.00 | 102.95 | 100.00 | 15984 | -0.35% |
| 17 Jun 2025 | 101.72 | 101.39 | 102.48 | 100.00 | 28726 | 2.15% |
| 16 Jun 2025 | 99.58 | 99.00 | 101.80 | 98.50 | 41947 | -0.01% |
| 13 Jun 2025 | 99.59 | 98.23 | 101.00 | 96.55 | 23115 | -0.80% |
| 12 Jun 2025 | 100.39 | 102.99 | 103.95 | 99.10 | 32643 | -2.43% |
| 11 Jun 2025 | 102.89 | 101.47 | 103.50 | 101.00 | 36808 | 0.87% |
| 10 Jun 2025 | 102.00 | 102.84 | 103.89 | 101.00 | 25146 | -0.82% |
| 09 Jun 2025 | 102.84 | 104.78 | 104.78 | 101.50 | 28925 | -0.14% |
| 06 Jun 2025 | 102.98 | 105.90 | 106.19 | 101.20 | 37546 | -1.09% |
| 05 Jun 2025 | 104.11 | 103.81 | 106.59 | 103.00 | 28286 | -0.21% |
| 04 Jun 2025 | 104.33 | 104.35 | 105.00 | 101.51 | 39561 | 0.55% |
| 03 Jun 2025 | 103.76 | 105.90 | 106.79 | 103.30 | 28162 | -1.15% |
| 02 Jun 2025 | 104.97 | 103.35 | 107.00 | 102.77 | 66599 | 1.64% |
| 30 May 2025 | 103.28 | 102.95 | 103.50 | 101.00 | 38509 | 0.74% |
| 29 May 2025 | 102.52 | 100.50 | 103.90 | 100.50 | 44197 | 1.28% |
| 28 May 2025 | 101.22 | 102.60 | 103.00 | 100.50 | 37527 | -1.35% |
| 27 May 2025 | 102.60 | 102.44 | 103.70 | 99.00 | 48719 | 0.16% |
| 26 May 2025 | 102.44 | 104.90 | 106.00 | 99.69 | 40133 | 0.27% |
| 23 May 2025 | 102.16 | 107.79 | 107.79 | 101.00 | 47130 | -1.16% |
| 22 May 2025 | 103.36 | 102.00 | 104.50 | 102.00 | 33500 | -1.34% |
| 21 May 2025 | 104.76 | 108.50 | 108.50 | 100.41 | 233241 | -3.70% |
| 20 May 2025 | 108.78 | 113.00 | 113.00 | 108.00 | 164444 | -1.94% |
| 19 May 2025 | 110.93 | 105.90 | 114.34 | 104.06 | 603283 | 6.71% |
| 16 May 2025 | 103.95 | 107.95 | 107.95 | 103.50 | 115633 | -2.17% |
| 15 May 2025 | 106.26 | 103.99 | 109.00 | 103.35 | 174846 | 2.70% |
| 14 May 2025 | 103.47 | 106.95 | 109.00 | 102.10 | 222626 | -2.95% |
| 13 May 2025 | 106.62 | 108.20 | 110.40 | 103.45 | 323314 | -2.21% |
| 12 May 2025 | 109.03 | 103.09 | 116.45 | 103.09 | 1151193 | 8.42% |
| 09 May 2025 | 100.56 | 97.00 | 102.50 | 95.00 | 515921 | 0.35% |
| 08 May 2025 | 100.21 | 94.80 | 107.40 | 93.00 | 2942959 | 10.86% |
| 07 May 2025 | 90.39 | 75.00 | 90.39 | 73.03 | 322219 | 19.99% |
| 06 May 2025 | 75.33 | 75.75 | 77.25 | 74.40 | 14177 | -0.55% |
| 05 May 2025 | 75.75 | 74.75 | 76.94 | 74.25 | 21010 | 1.49% |
| 02 May 2025 | 74.64 | 74.73 | 76.00 | 74.00 | 19299 | -0.01% |
| 30 Apr 2025 | 74.65 | 76.75 | 76.75 | 74.00 | 15027 | -2.19% |
| 29 Apr 2025 | 76.32 | 76.12 | 76.89 | 76.12 | 9008 | 0.45% |
| 28 Apr 2025 | 75.98 | 76.02 | 77.30 | 74.78 | 24955 | 0.42% |
| 25 Apr 2025 | 75.66 | 80.02 | 80.96 | 72.81 | 88672 | -6.50% |
| 24 Apr 2025 | 80.92 | 82.08 | 82.39 | 79.30 | 23001 | -1.17% |
| 23 Apr 2025 | 81.88 | 84.40 | 84.46 | 81.23 | 18943 | -1.05% |
| 22 Apr 2025 | 82.75 | 83.42 | 85.09 | 82.22 | 21042 | -0.80% |
| 21 Apr 2025 | 83.42 | 81.20 | 85.29 | 81.00 | 41877 | 2.87% |
| 17 Apr 2025 | 81.09 | 79.99 | 82.00 | 79.53 | 30565 | 1.85% |
| 16 Apr 2025 | 79.62 | 78.93 | 80.89 | 78.93 | 15651 | 0.87% |
| 15 Apr 2025 | 78.93 | 80.33 | 80.33 | 78.27 | 22113 | 2.60% |
| 11 Apr 2025 | 76.93 | 77.30 | 80.18 | 76.00 | 36691 | 0.40% |
| 09 Apr 2025 | 76.62 | 76.48 | 77.84 | 73.50 | 21799 | 1.18% |
| 08 Apr 2025 | 75.73 | 73.14 | 77.00 | 73.14 | 24263 | 4.08% |
| 07 Apr 2025 | 72.76 | 77.49 | 77.49 | 69.84 | 49842 | -6.49% |
| 04 Apr 2025 | 77.81 | 79.85 | 80.65 | 76.83 | 22296 | -4.02% |
| 03 Apr 2025 | 81.07 | 80.00 | 81.59 | 79.10 | 21690 | -0.44% |
| 02 Apr 2025 | 81.43 | 79.54 | 81.99 | 78.01 | 38321 | 3.92% |
| 01 Apr 2025 | 78.36 | 78.97 | 80.00 | 76.99 | 35883 | 2.66% |
| 28 Mar 2025 | 76.33 | 78.89 | 80.95 | 75.11 | 49772 | -1.06% |
| 27 Mar 2025 | 77.15 | 79.89 | 83.08 | 75.05 | 138279 | -4.08% |
| 26 Mar 2025 | 80.43 | 84.40 | 84.99 | 80.00 | 43816 | -4.70% |
| 25 Mar 2025 | 84.40 | 85.80 | 86.70 | 81.99 | 70490 | -0.04% |
