Bharat Road Network

BHRN
🏛️ india →
21.84
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 22.76 22.76 20.52 21.20 6.8K
09:20 21.46 21.71 21.39 21.51 2.3K
09:25 21.60 21.68 21.50 21.65 2.2K
09:30 21.65 21.75 21.61 21.70 0.0K
09:35 21.75 21.87 21.75 21.87 0.1K
09:40 21.75 21.82 21.60 21.63 0.3K
09:45 21.54 21.54 21.50 21.50 1.0K
09:50 21.56 21.56 21.56 21.56 0.0K
09:55 21.56 21.68 21.53 21.68 0.3K
10:00 21.55 21.55 21.53 21.53 0.0K
10:05 21.59 21.59 21.50 21.50 0.1K
10:10 21.55 21.58 21.50 21.50 0.2K
10:15 21.55 21.55 21.50 21.50 0.7K
10:20 21.48 21.48 21.48 21.48 0.5K
10:25 21.53 21.53 21.25 21.38 1.6K
10:30 21.56 21.56 21.28 21.36 1.1K
10:35 21.28 21.28 21.24 21.25 0.4K
10:40 21.23 21.23 21.23 21.23 0.1K
10:45 21.23 21.36 21.20 21.20 0.7K
10:50 21.20 21.27 21.20 21.21 0.5K
10:55 21.20 21.20 21.20 21.20 0.6K
11:00 21.20 21.20 21.20 21.20 0.2K
11:15 21.30 21.30 21.30 21.30 0.0K
11:20 21.34 21.43 21.34 21.43 0.5K
11:25 21.43 21.47 21.43 21.47 0.8K
11:30 21.35 21.35 21.35 21.35 0.0K
11:35 21.48 21.48 21.48 21.48 1.0K
11:40 21.42 21.42 21.42 21.42 0.2K
11:45 21.50 21.50 21.45 21.45 0.0K
11:50 21.36 21.36 21.36 21.36 2.0K
11:55 21.44 21.44 21.44 21.44 0.0K
12:00 21.45 21.45 21.45 21.45 0.0K
12:10 21.53 21.53 21.53 21.53 0.2K
12:15 21.39 21.39 21.39 21.39 0.0K
12:20 21.46 21.46 21.46 21.46 0.1K
12:25 21.46 21.46 21.46 21.46 0.2K
12:55 21.56 21.56 21.56 21.56 0.1K
13:10 21.59 21.59 21.59 21.59 0.5K
13:15 21.69 21.69 21.69 21.69 0.7K
13:20 21.60 21.60 21.60 21.60 0.0K
13:25 21.54 21.54 21.54 21.54 0.0K
13:30 21.35 21.35 21.35 21.35 0.0K
13:40 21.46 21.46 21.46 21.46 0.0K
13:45 21.59 21.59 21.47 21.53 0.3K
13:50 21.55 21.55 21.55 21.55 0.0K
13:55 21.55 21.55 21.53 21.53 0.5K
14:00 21.53 21.55 21.46 21.55 0.7K
14:05 21.45 21.53 21.45 21.53 1.3K
14:10 21.40 21.40 21.40 21.40 0.0K
14:20 21.50 21.50 21.50 21.50 0.0K
14:25 21.47 21.63 21.47 21.63 0.1K
14:30 21.61 21.61 21.49 21.49 3.1K
14:35 21.47 21.47 21.47 21.47 0.0K
14:40 21.60 21.69 21.48 21.69 1.3K
14:45 21.63 21.63 21.63 21.63 0.1K
14:50 21.55 21.58 21.51 21.51 0.3K
14:55 21.51 21.51 21.48 21.48 0.1K
15:00 21.42 21.42 21.42 21.42 0.0K
15:05 21.40 21.43 21.27 21.43 1.3K
15:10 21.46 21.46 21.34 21.44 0.1K
15:15 21.44 21.48 21.29 21.29 0.1K
15:20 21.47 21.47 21.46 21.47 0.3K
15:25 21.48 21.64 21.48 21.50 2.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 21.92 21.92 21.47 21.84 0.0M
2025-10-01 22.45 22.94 20.52 21.50 0.0M
2025-09-30 23.39 23.63 22.60 22.82 0.0M
2025-09-29 20.65 24.54 20.65 22.82 0.1M
2025-09-26 21.13 21.44 20.40 20.45 0.0M
2025-09-25 20.90 21.90 20.90 21.31 0.0M
2025-09-24 22.04 22.13 21.50 21.59 0.0M
2025-09-23 21.99 21.99 21.25 21.62 0.0M
2025-09-22 22.95 23.59 21.50 21.69 0.2M
2025-09-19 21.33 22.85 21.33 22.49 0.1M
2025-09-18 22.36 22.63 21.60 21.96 0.0M
2025-09-17 22.77 22.96 22.04 22.39 0.1M
2025-09-16 22.91 22.91 21.90 22.10 0.0M
2025-09-15 21.00 23.92 20.52 22.68 0.2M
2025-09-12 20.69 20.92 20.51 20.73 0.0M
2025-09-11 20.05 20.80 19.85 20.53 0.0M
2025-09-10 20.60 20.60 20.32 20.46 0.0M
2025-09-09 21.67 21.67 20.20 20.31 0.0M
2025-09-08 21.47 21.47 20.20 20.30 0.0M
2025-09-05 20.85 20.85 20.17 20.52 0.0M
2025-09-04 19.55 20.78 19.55 20.40 0.0M
2025-09-03 19.70 20.41 19.70 20.16 0.0M
2025-09-02 20.62 20.62 19.68 20.01 0.0M
2025-09-01 19.00 20.60 19.00 20.23 0.1M
2025-08-29 20.45 20.46 19.10 19.24 0.0M
2025-08-28 20.51 20.98 19.91 19.98 0.0M
2025-08-26 20.98 20.98 20.26 20.28 0.0M
2025-08-25 21.42 21.42 20.11 20.51 0.0M
2025-08-22 20.51 21.27 20.51 21.00 0.0M
2025-08-21 22.18 22.18 20.83 21.35 0.0M
2025-08-20 20.20 21.83 19.80 21.54 0.1M
2025-08-19 19.97 20.12 19.12 20.08 0.0M
2025-08-18 19.99 19.99 18.96 18.98 0.0M
2025-08-14 19.50 19.50 18.65 19.06 0.0M
2025-08-13 19.25 19.64 18.05 18.48 0.0M
2025-08-12 18.23 19.60 18.00 19.12 0.1M
2025-08-11 18.60 19.13 17.45 17.89 0.1M
2025-08-08 20.21 20.21 18.56 19.00 0.0M
2025-08-07 19.98 19.98 19.32 19.78 0.0M
2025-08-06 19.98 20.20 19.50 19.84 0.0M
2025-08-05 19.70 20.06 19.44 19.64 0.1M
2025-08-04 21.00 21.05 19.01 19.42 0.4M
2025-08-01 20.65 20.99 20.50 20.57 0.0M
2025-07-31 20.70 20.86 20.54 20.60 0.0M
2025-07-30 20.58 20.96 20.58 20.76 0.0M
2025-07-29 21.00 21.00 20.49 20.66 0.0M
2025-07-28 20.21 21.35 20.21 20.58 0.2M
2025-07-25 21.50 21.50 20.50 20.69 0.5M
2025-07-24 22.50 22.50 20.54 21.21 0.1M
2025-07-23 21.00 21.93 20.55 21.73 0.1M
2025-07-22 21.49 22.00 20.80 20.88 0.0M
2025-07-21 24.08 24.39 20.97 21.02 0.1M
2025-07-18 23.00 23.39 21.80 22.42 0.1M
2025-07-17 21.29 22.54 21.00 22.54 0.1M
2025-07-16 20.17 21.52 20.17 21.47 0.0M
2025-07-15 20.88 21.00 20.42 20.50 0.0M
2025-07-14 20.17 20.84 20.17 20.50 0.0M
2025-07-11 20.97 21.49 20.30 20.95 0.0M
2025-07-10 21.16 21.16 20.52 21.04 0.0M
2025-07-09 20.69 21.60 20.20 21.16 0.1M
2025-07-08 20.12 20.70 20.12 20.58 0.0M
2025-07-07 20.90 20.90 20.28 20.69 0.0M
2025-07-04 20.02 21.00 20.02 20.50 0.0M
2025-07-03 21.19 21.19 20.48 20.50 0.0M
2025-07-02 21.48 21.48 20.50 21.15 0.0M
2025-07-01 20.74 21.70 20.50 20.93 0.0M
2025-06-30 21.31 21.49 20.50 21.02 0.0M
2025-06-27 21.76 21.76 21.05 21.12 0.0M
2025-06-26 21.89 21.90 21.05 21.16 0.0M
2025-06-25 21.45 21.65 21.05 21.23 0.0M
2025-06-24 21.14 21.93 20.90 21.46 0.0M
2025-06-23 21.59 22.59 21.12 21.13 0.0M
2025-06-20 21.83 22.00 21.30 21.57 0.0M
2025-06-19 22.22 22.22 21.34 21.58 0.0M
2025-06-18 22.93 22.93 21.75 22.03 0.0M
2025-06-17 21.91 22.87 21.91 22.43 0.0M
2025-06-16 23.10 23.10 22.30 22.51 0.0M
2025-06-13 23.25 23.25 22.26 22.60 0.0M
2025-06-12 23.58 23.89 23.01 23.24 0.0M
2025-06-11 24.30 24.50 23.10 23.57 0.0M
2025-06-10 23.79 23.79 23.05 23.38 0.0M
2025-06-09 23.45 24.00 22.90 23.09 0.0M
2025-06-06 22.50 23.48 22.50 23.07 0.0M
2025-06-05 23.55 23.55 23.01 23.02 0.0M
2025-06-04 23.19 23.85 23.00 23.33 0.0M
2025-06-03 23.11 23.49 23.01 23.17 0.0M
2025-06-02 22.90 23.40 22.90 23.12 0.0M
2025-05-30 23.54 23.54 22.80 23.02 0.0M
2025-05-29 22.65 24.34 22.65 23.33 0.0M
2025-05-28 24.11 24.11 22.70 23.44 0.0M
2025-05-27 23.50 23.89 23.06 23.62 0.0M
2025-05-26 24.70 24.70 23.30 23.70 0.0M
2025-05-23 23.95 24.39 23.41 24.00 0.0M
2025-05-22 24.00 25.00 23.21 23.95 0.0M
2025-05-21 24.94 24.95 24.00 24.03 0.0M
2025-05-20 25.38 25.38 24.02 25.00 0.0M
2025-05-19 24.45 25.47 24.05 24.98 0.0M
2025-05-16 25.90 25.90 23.85 24.26 0.1M
2025-05-15 24.60 25.48 24.50 25.05 0.0M
2025-05-14 24.57 24.57 23.40 24.50 0.1M
2025-05-13 21.52 23.54 21.52 23.40 0.0M
2025-05-12 21.42 22.42 21.42 22.42 0.0M
2025-05-09 22.45 22.45 21.36 21.36 0.0M
2025-05-08 23.09 23.09 21.61 22.48 0.0M
2025-05-07 23.84 23.85 22.40 22.44 0.0M
2025-05-06 24.70 24.85 23.54 23.57 0.0M
2025-05-05 25.11 25.99 24.60 24.77 0.0M
2025-05-02 25.52 26.65 25.50 25.79 0.0M
2025-04-30 26.70 26.70 25.11 25.52 0.0M
2025-04-29 27.27 27.27 26.32 26.36 0.0M
2025-04-28 26.13 27.13 26.13 26.38 0.0M
2025-04-25 28.87 28.87 27.00 27.12 0.0M
2025-04-24 26.09 28.29 26.09 27.87 0.0M
2025-04-23 27.41 27.89 27.01 27.11 0.0M
2025-04-22 27.20 27.95 27.10 27.28 0.0M
2025-04-21 27.71 27.85 27.01 27.32 0.0M
2025-04-17 26.50 27.74 26.39 27.71 0.0M
2025-04-16 27.34 27.64 26.00 26.42 0.0M
2025-04-15 28.57 28.57 26.84 27.02 0.0M
2025-04-11 25.50 28.00 25.50 27.14 0.0M
2025-04-09 26.81 27.42 26.00 26.02 0.0M
2025-04-08 29.77 29.77 27.00 27.02 0.0M
2025-04-07 27.55 27.93 25.98 27.05 0.0M
2025-04-04 28.75 29.94 27.71 28.60 0.0M
2025-04-03 29.89 30.40 28.55 29.46 0.0M
2025-04-02 30.25 31.34 28.85 29.39 0.1M
2025-04-01 29.02 33.69 29.02 30.54 0.0M
2025-03-28 30.40 32.00 28.89 29.01 0.1M
2025-03-27 33.97 33.97 30.05 30.58 0.0M
2025-03-26 34.36 34.36 31.18 31.47 0.0M
2025-03-25 34.15 34.36 33.49 33.69 0.0M
2025-03-24 34.11 35.42 33.81 33.89 0.0M
2025-03-21 35.69 36.80 33.89 34.10 0.0M
2025-03-20 34.95 35.32 34.50 34.98 0.0M
2025-03-19 35.00 35.44 33.71 34.26 0.0M
2025-03-18 34.70 35.38 33.77 34.09 0.0M
2025-03-17 35.64 35.99 34.12 34.54 0.0M
2025-03-13 36.97 36.97 35.00 35.38 0.0M
2025-03-12 35.40 36.00 35.32 35.61 0.0M
2025-03-11 35.00 35.59 33.80 35.40 0.0M
2025-03-10 37.80 38.31 34.68 35.56 0.0M
2025-03-07 39.77 39.77 37.14 37.68 0.0M
2025-03-06 38.01 38.68 35.50 36.70 0.0M
2025-03-05 36.00 37.67 36.00 37.54 0.0M
2025-03-04 34.58 36.95 34.58 36.44 0.0M
2025-03-03 37.15 37.37 34.96 35.29 0.0M
2025-02-28 37.69 37.69 36.00 36.75 0.0M
2025-02-27 39.50 39.50 36.56 36.95 0.0M
2025-02-25 38.94 40.86 37.81 38.26 0.0M
2025-02-24 40.00 40.81 38.47 39.98 0.0M
2025-02-21 38.94 40.24 38.63 39.79 0.0M
2025-02-20 39.50 39.50 38.37 39.14 0.0M
2025-02-19 36.99 38.94 36.50 38.62 0.0M
2025-02-18 37.98 38.79 36.32 36.55 0.0M
2025-02-17 37.90 38.23 36.50 37.50 0.0M
2025-02-14 39.51 40.46 37.80 37.94 0.0M
2025-02-13 41.37 42.57 39.80 40.02 0.0M
2025-02-12 43.00 44.99 40.10 40.74 0.1M
2025-02-11 40.69 40.69 38.76 39.13 0.0M
2025-02-10 40.81 40.83 39.44 40.13 0.0M
2025-02-07 41.46 41.46 39.95 40.12 0.0M
2025-02-06 44.97 44.97 40.00 40.65 0.0M
2025-02-05 41.10 42.45 41.10 41.40 0.0M
2025-02-04 42.18 42.49 40.01 40.29 0.0M
2025-02-03 41.69 43.29 40.00 41.29 0.0M
2025-02-01 48.77 48.77 40.31 41.27 0.0M
2025-01-31 42.69 44.61 41.69 43.86 0.0M
2025-01-30 41.39 42.42 41.00 41.23 0.0M
2025-01-29 40.80 42.58 40.80 42.02 0.0M
2025-01-28 41.01 42.01 40.23 40.83 0.0M
2025-01-27 43.99 43.99 40.60 40.89 0.0M
2025-01-24 44.85 44.85 43.49 43.64 0.0M
2025-01-23 43.16 44.90 43.16 44.52 0.0M
2025-01-22 46.49 46.49 44.00 44.05 0.0M
2025-01-21 47.67 47.78 45.50 46.15 0.0M
2025-01-20 46.05 48.00 46.05 47.00 0.0M
2025-01-17 49.00 49.98 46.19 46.69 0.0M
2025-01-16 47.18 48.40 46.05 46.73 0.0M
2025-01-15 53.89 53.89 46.05 47.18 0.1M
2025-01-14 40.10 47.10 39.92 47.10 0.0M
2025-01-13 43.00 43.00 38.90 39.25 0.0M
2025-01-10 44.00 44.49 42.89 43.05 0.0M
2025-01-09 45.98 45.98 43.51 43.98 0.0M
2025-01-08 44.55 45.92 43.80 44.76 0.0M
2025-01-07 45.97 45.97 43.75 43.77 0.0M
2025-01-06 46.19 46.19 43.35 43.45 0.0M
2025-01-03 45.06 46.10 45.06 45.42 0.0M
2025-01-02 46.69 47.51 45.57 46.00 0.0M
2025-01-01 46.39 46.98 45.84 46.03 0.0M