Bharat Rasayan Ltd

BRSN
🏛️ india →
9,990.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 10,010.00 10,010.00 9,994.95 9,994.95 0.0K
09:20 9,994.00 9,994.00 9,994.00 9,994.00 0.0K
09:25 10,059.00 10,059.00 10,059.00 10,059.00 0.0K
09:30 10,000.60 10,000.60 10,000.60 10,000.60 0.0K
09:40 9,990.45 9,990.45 9,949.70 9,949.70 0.0K
09:50 9,949.70 9,949.70 9,949.70 9,949.70 0.0K
09:55 9,958.90 9,958.90 9,958.90 9,958.90 0.0K
10:05 10,000.60 10,000.60 9,983.60 9,983.60 0.0K
10:10 9,983.60 9,983.60 9,983.60 9,983.60 0.0K
10:20 9,966.50 9,966.50 9,966.50 9,966.50 0.0K
11:10 10,034.35 10,034.35 10,034.35 10,034.35 0.0K
11:25 10,034.35 10,034.35 10,034.35 10,034.35 0.0K
12:10 10,058.65 10,058.65 10,058.65 10,058.65 0.0K
12:30 10,094.95 10,111.00 10,094.95 10,111.00 0.0K
12:35 10,130.00 10,130.00 10,130.00 10,130.00 0.0K
12:40 10,184.50 10,184.50 10,083.00 10,114.75 0.0K
12:45 10,116.55 10,116.55 10,116.55 10,116.55 0.0K
12:50 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:55 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
14:30 10,085.20 10,085.20 10,061.00 10,080.85 0.0K
14:35 10,143.00 10,143.00 10,115.40 10,115.40 0.0K
14:55 10,035.00 10,049.00 10,035.00 10,049.00 0.0K
15:00 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
15:10 10,001.00 10,001.00 10,001.00 10,001.00 0.0K
15:15 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
15:20 10,068.00 10,072.35 10,068.00 10,072.35 0.0K
15:25 10,057.45 10,057.45 10,057.45 10,057.45 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 9,934.25 10,014.95 9,932.00 9,990.00 0.0M
2025-09-30 9,918.00 9,928.15 9,864.25 9,875.30 0.0M
2025-09-29 10,249.00 10,249.00 9,949.50 9,949.50 0.0M
2025-09-26 10,081.45 10,081.45 9,915.25 9,929.80 0.0M
2025-09-25 10,074.10 10,129.10 9,990.05 10,081.50 0.0M
2025-09-24 10,057.45 10,150.25 9,984.55 10,032.95 0.0M
2025-09-23 10,010.00 10,184.50 9,949.70 10,057.45 0.0M
2025-09-22 9,991.00 10,029.00 9,887.00 10,010.50 0.0M
2025-09-19 10,050.05 10,200.00 9,913.00 9,940.00 0.0M
2025-09-18 10,101.05 10,125.95 10,030.15 10,040.60 0.0M
2025-09-17 10,100.00 10,142.50 10,084.40 10,123.75 0.0M
2025-09-16 10,100.05 10,191.95 10,000.00 10,119.60 0.0M
2025-09-15 10,122.00 10,225.00 10,070.00 10,133.70 0.0M
2025-09-12 10,045.15 10,220.00 10,001.00 10,066.10 0.0M
2025-09-11 10,230.00 10,230.00 10,018.00 10,045.15 0.0M
2025-09-10 10,067.50 10,306.20 10,063.05 10,230.00 0.0M
2025-09-09 10,298.95 10,298.95 9,990.00 10,067.10 0.0M
2025-09-08 9,710.05 10,275.00 9,710.05 9,941.05 0.0M
2025-09-05 10,150.00 10,150.00 10,001.00 10,044.85 0.0M
2025-09-04 10,194.80 10,203.00 10,155.65 10,203.00 0.0M
2025-09-03 10,195.00 10,388.95 10,050.00 10,140.15 0.0M
2025-09-02 10,196.95 10,225.80 10,149.55 10,176.15 0.0M
2025-09-01 10,110.00 10,224.95 10,071.50 10,121.20 0.0M
2025-08-29 10,218.05 10,218.05 10,001.00 10,104.75 0.0M
2025-08-28 10,244.10 10,260.90 10,101.50 10,171.85 0.0M
2025-08-26 10,198.40 10,445.00 10,054.20 10,310.65 0.0M
2025-08-25 10,550.00 10,550.05 10,112.00 10,219.50 0.0M
2025-08-22 10,716.55 10,752.60 10,389.55 10,448.00 0.0M
2025-08-21 10,888.20 11,006.55 10,610.00 10,687.30 0.0M
2025-08-20 11,003.05 11,003.05 10,852.70 10,870.95 0.0M
2025-08-19 10,953.70 11,100.00 10,832.25 10,857.80 0.0M
2025-08-18 11,081.00 11,111.00 10,881.00 10,923.40 0.0M
2025-08-14 11,339.95 11,375.30 10,857.00 10,996.90 0.0M
2025-08-13 11,888.05 11,999.65 11,180.05 11,339.95 0.0M
2025-08-12 11,200.05 11,659.55 11,200.05 11,429.15 0.0M
2025-08-11 10,758.95 11,525.85 10,685.00 11,405.75 0.0M
2025-08-08 10,712.05 10,953.30 10,399.00 10,459.00 0.0M
2025-08-07 10,471.05 10,845.05 10,448.00 10,583.15 0.0M
2025-08-06 10,710.00 10,710.00 10,471.05 10,510.10 0.0M
2025-08-05 10,918.00 10,953.95 10,624.50 10,698.65 0.0M
2025-08-04 10,999.85 10,999.85 10,667.00 10,855.45 0.0M
2025-08-01 11,104.05 11,104.05 10,621.00 10,667.10 0.0M
2025-07-31 10,873.70 11,199.55 10,873.70 11,047.30 0.0M
2025-07-30 10,978.00 11,215.05 10,920.40 11,153.40 0.0M
2025-07-29 10,832.05 11,207.00 10,786.95 10,961.00 0.0M
2025-07-28 10,580.00 11,035.95 10,580.00 10,857.25 0.0M
2025-07-25 10,811.95 10,812.00 10,544.65 10,588.70 0.0M
2025-07-24 11,059.40 11,189.25 10,788.00 10,830.45 0.0M
2025-07-23 11,315.50 11,315.50 10,893.70 10,973.10 0.0M
2025-07-22 11,187.95 11,499.95 10,983.65 11,113.40 0.0M
2025-07-21 11,153.95 11,192.00 10,855.00 11,127.85 0.0M
2025-07-18 11,350.00 11,350.00 11,159.00 11,241.00 0.0M
2025-07-17 11,680.95 11,680.95 11,311.00 11,350.90 0.0M
2025-07-16 11,261.70 11,700.00 11,261.70 11,513.00 0.0M
2025-07-15 11,450.00 11,558.35 11,391.00 11,432.15 0.0M
2025-07-14 11,207.95 11,332.05 11,077.00 11,299.15 0.0M
2025-07-11 11,385.05 11,425.05 11,184.35 11,214.50 0.0M
2025-07-10 11,403.00 11,495.00 11,266.85 11,468.80 0.0M
2025-07-09 11,499.35 11,592.70 11,369.65 11,418.85 0.0M
2025-07-08 11,423.00 11,587.05 11,229.60 11,287.70 0.0M
2025-07-07 11,317.05 11,399.00 11,210.10 11,307.40 0.0M
2025-07-04 11,551.25 11,604.95 11,207.50 11,377.80 0.0M
2025-07-03 11,405.00 11,593.00 11,337.00 11,374.90 0.0M
2025-07-02 10,711.05 11,731.70 10,711.05 11,540.85 0.0M
2025-07-01 11,199.95 11,199.95 10,854.00 11,027.20 0.0M
2025-06-30 10,055.05 11,121.90 10,055.05 11,009.95 0.0M
2025-06-27 10,155.75 10,600.00 10,155.75 10,317.15 0.0M
2025-06-26 10,200.00 10,690.00 10,151.70 10,478.65 0.0M
2025-06-25 9,965.05 10,193.00 9,965.05 10,086.80 0.0M
2025-06-24 10,150.05 10,255.00 10,079.20 10,112.10 0.0M
2025-06-23 9,985.35 10,154.90 9,976.90 10,064.35 0.0M
2025-06-20 10,206.80 10,335.50 9,863.75 9,985.35 0.0M
2025-06-19 9,855.05 10,477.00 9,855.05 10,119.90 0.0M
2025-06-18 10,420.00 10,420.00 10,157.00 10,283.30 0.0M
2025-06-17 10,103.00 10,590.60 10,100.00 10,419.30 0.0M
2025-06-16 9,250.05 10,229.00 9,200.00 10,104.00 0.0M
2025-06-13 8,947.95 9,100.00 8,947.95 8,999.70 0.0M
2025-06-12 8,954.60 9,006.65 8,940.65 8,971.00 0.0M
2025-06-11 8,975.00 9,025.00 8,950.25 8,957.60 0.0M
2025-06-10 8,960.00 9,040.00 8,948.00 8,972.85 0.0M
2025-06-09 8,988.00 9,057.85 8,921.80 8,956.20 0.0M
2025-06-06 8,948.95 8,993.25 8,905.65 8,928.80 0.0M
2025-06-05 8,974.50 8,986.95 8,914.35 8,966.65 0.0M
2025-06-04 8,901.05 9,025.60 8,901.05 8,974.50 0.0M
2025-06-03 9,040.05 9,088.35 8,891.65 8,960.65 0.0M
2025-06-02 9,120.05 9,250.00 9,012.60 9,029.70 0.0M
2025-05-30 8,970.00 9,120.00 8,970.00 9,076.30 0.0M
2025-05-29 9,200.00 9,241.35 8,807.45 8,886.80 0.0M
2025-05-28 10,014.00 10,044.50 9,725.00 9,769.00 0.0M
2025-05-27 9,716.00 10,054.80 9,705.00 9,970.70 0.0M
2025-05-26 9,725.00 9,741.15 9,657.95 9,705.80 0.0M
2025-05-23 9,849.00 9,849.00 9,629.50 9,694.35 0.0M
2025-05-22 10,098.95 10,098.95 9,751.00 9,889.05 0.0M
2025-05-21 9,710.00 9,850.00 9,710.00 9,811.40 0.0M
2025-05-20 9,684.65 9,821.00 9,660.00 9,714.05 0.0M
2025-05-19 9,573.65 9,735.00 9,490.00 9,684.60 0.0M
2025-05-16 9,544.65 9,658.20 9,501.00 9,573.65 0.0M
2025-05-15 9,500.00 9,823.00 9,500.00 9,544.65 0.0M
2025-05-14 9,443.80 9,550.65 9,443.80 9,519.70 0.0M
2025-05-13 9,470.00 9,520.85 9,396.20 9,443.80 0.0M
2025-05-12 9,380.00 9,580.35 9,380.00 9,522.70 0.0M
2025-05-09 8,811.00 9,217.10 8,811.00 8,999.95 0.0M
2025-05-08 9,469.40 9,499.15 9,150.00 9,184.85 0.0M
2025-05-07 9,275.50 9,508.10 9,205.90 9,469.40 0.0M
2025-05-06 9,600.00 9,600.00 9,251.05 9,275.00 0.0M
2025-05-05 9,480.00 9,668.30 9,361.00 9,385.60 0.0M
2025-05-02 9,513.50 9,581.90 9,331.70 9,422.25 0.0M
2025-04-30 9,500.00 9,546.00 9,450.00 9,468.30 0.0M
2025-04-29 9,585.10 9,696.45 9,559.90 9,604.70 0.0M
2025-04-28 9,830.75 9,889.50 9,571.00 9,585.15 0.0M
2025-04-25 9,820.00 9,942.05 9,600.00 9,849.70 0.0M
2025-04-24 9,956.25 9,993.45 9,800.00 9,817.40 0.0M
2025-04-23 10,120.00 10,120.00 9,896.95 9,976.65 0.0M
2025-04-22 9,950.00 10,122.00 9,800.00 10,067.05 0.0M
2025-04-21 10,100.00 10,146.10 9,958.80 9,975.25 0.0M
2025-04-17 9,730.00 10,195.00 9,702.00 10,024.75 0.0M
2025-04-16 9,790.00 9,909.20 9,690.00 9,723.10 0.0M
2025-04-15 9,600.00 9,776.05 9,400.00 9,726.65 0.0M
2025-04-11 9,700.05 9,759.00 9,366.65 9,590.05 0.0M
2025-04-09 10,127.95 10,127.95 9,200.00 9,298.15 0.0M
2025-04-08 9,918.25 10,230.40 9,910.00 10,101.10 0.0M
2025-04-07 10,000.00 10,150.00 9,715.05 9,791.70 0.0M
2025-04-04 10,789.50 11,002.35 10,320.00 10,515.25 0.0M
2025-04-03 10,015.00 10,800.00 10,015.00 10,789.25 0.0M
2025-04-02 10,274.00 10,799.95 10,272.10 10,666.55 0.0M
2025-04-01 10,688.90 10,696.15 10,197.00 10,284.35 0.0M
2025-03-28 10,725.10 10,848.00 10,423.90 10,535.50 0.0M
2025-03-27 10,783.20 10,931.85 10,527.15 10,616.75 0.0M
2025-03-26 11,054.75 11,204.80 10,783.15 10,926.80 0.0M
2025-03-25 10,530.00 11,200.00 10,530.00 11,025.35 0.0M
2025-03-24 10,300.00 10,800.00 10,300.00 10,579.25 0.0M
2025-03-21 10,002.05 10,385.00 10,002.05 10,228.05 0.0M
2025-03-20 10,230.00 10,289.90 10,109.95 10,172.85 0.0M
2025-03-19 10,350.05 10,350.05 10,121.85 10,149.70 0.0M
2025-03-18 10,125.05 10,226.50 10,087.95 10,110.30 0.0M
2025-03-17 9,969.95 10,099.15 9,969.95 10,053.90 0.0M
2025-03-13 10,269.95 10,269.95 9,975.00 9,983.80 0.0M
2025-03-12 10,397.00 10,435.55 10,017.85 10,080.85 0.0M
2025-03-11 10,025.00 10,460.00 10,025.00 10,403.80 0.0M
2025-03-10 11,100.20 11,211.80 10,200.00 10,468.00 0.0M
2025-03-07 10,525.00 11,223.50 10,503.05 11,165.60 0.0M
2025-03-06 10,380.00 10,550.00 10,310.60 10,525.15 0.0M
2025-03-05 9,815.45 10,430.50 9,815.45 10,401.10 0.0M
2025-03-04 9,745.50 9,966.85 9,607.85 9,673.70 0.0M
2025-03-03 9,541.30 10,100.85 9,541.30 9,935.00 0.0M
2025-02-28 9,909.00 9,916.35 9,683.60 9,764.30 0.0M
2025-02-27 10,100.35 10,185.00 9,982.60 9,996.40 0.0M
2025-02-25 10,281.00 10,281.00 10,017.00 10,213.75 0.0M
2025-02-24 10,234.95 10,390.00 9,977.95 10,280.15 0.0M
2025-02-21 10,118.90 10,488.85 10,025.00 10,283.50 0.0M
2025-02-20 9,851.25 10,066.20 9,851.25 10,049.15 0.0M
2025-02-19 9,921.95 9,990.30 9,797.00 9,850.30 0.0M
2025-02-18 10,227.25 10,227.25 9,781.25 9,912.20 0.0M
2025-02-17 9,909.95 10,346.95 9,759.80 10,242.65 0.0M
2025-02-14 10,240.00 10,272.70 9,883.00 10,057.85 0.0M
2025-02-13 9,916.00 10,200.00 9,740.30 9,910.20 0.0M
2025-02-12 9,554.65 9,906.80 9,424.90 9,811.85 0.0M
2025-02-11 10,111.25 10,243.30 9,501.40 9,565.10 0.0M
2025-02-10 10,024.10 10,237.75 9,902.60 10,126.90 0.0M
2025-02-07 10,010.50 10,126.30 9,994.60 10,023.85 0.0M
2025-02-06 10,196.40 10,218.15 10,099.50 10,107.45 0.0M
2025-02-05 10,130.70 10,265.20 10,130.70 10,210.00 0.0M
2025-02-04 10,030.55 10,245.05 10,006.15 10,072.55 0.0M
2025-02-03 10,100.45 10,225.05 9,930.95 9,949.10 0.0M
2025-02-01 10,465.95 10,465.95 10,045.05 10,143.75 0.0M
2025-01-31 10,105.00 10,318.05 9,996.60 10,303.00 0.0M
2025-01-30 10,120.45 10,201.10 9,987.50 10,001.95 0.0M
2025-01-29 9,818.30 10,182.50 9,818.30 10,108.60 0.0M
2025-01-28 10,150.05 10,150.05 9,655.05 9,720.85 0.0M
2025-01-27 10,256.05 10,370.95 9,835.25 10,188.25 0.0M
2025-01-24 10,339.95 10,489.95 10,280.00 10,388.10 0.0M
2025-01-23 10,211.50 10,601.25 10,175.85 10,267.80 0.0M
2025-01-22 10,290.00 10,321.75 9,901.55 10,040.70 0.0M
2025-01-21 10,220.00 10,450.00 10,210.30 10,326.75 0.0M
2025-01-20 9,885.15 10,200.00 9,870.35 10,200.00 0.0M
2025-01-17 10,180.75 10,239.40 9,951.25 9,962.70 0.0M
2025-01-16 9,915.10 10,131.00 9,905.45 9,931.60 0.0M
2025-01-15 9,597.65 10,160.95 9,597.65 9,998.35 0.0M
2025-01-14 9,400.05 9,577.00 9,377.00 9,544.55 0.0M
2025-01-13 9,889.95 9,889.95 9,231.00 9,377.05 0.0M
2025-01-10 9,800.05 9,949.40 9,559.00 9,609.95 0.0M
2025-01-09 9,810.00 10,086.95 9,810.00 9,911.40 0.0M
2025-01-08 9,606.00 9,897.80 9,606.00 9,883.65 0.0M
2025-01-07 9,410.00 9,820.85 9,410.00 9,675.55 0.0M
2025-01-06 9,850.05 10,154.80 9,570.10 9,619.80 0.0M
2025-01-03 10,102.00 10,219.70 10,052.50 10,082.65 0.0M
2025-01-02 10,166.85 10,251.25 10,000.00 10,103.25 0.0M
2025-01-01 10,073.30 10,192.40 10,067.00 10,166.85 0.0M