BSE - Delayed Quote INR

Bharat Seats Limited (BHARATSE.BO)

Compare
209.75 +5.85 (+2.87%)
At close: November 29 at 3:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 205.00 212.00 202.05 209.75 209.75 38,645
Nov 28, 2024 208.40 208.40 202.00 203.90 203.90 36,234
Nov 27, 2024 207.80 211.65 202.50 206.55 206.55 50,613
Nov 26, 2024 198.00 208.95 195.65 202.65 202.65 31,003
Nov 25, 2024 197.00 197.30 193.50 194.50 194.50 18,745
Nov 22, 2024 197.65 199.00 191.10 192.45 192.45 18,628
Nov 21, 2024 194.00 197.70 190.50 194.60 194.60 25,234
Nov 19, 2024 195.45 204.00 194.00 196.40 196.40 16,843
Nov 18, 2024 191.25 199.90 188.75 195.45 195.45 38,613
Nov 14, 2024 191.00 200.00 191.00 195.85 195.85 19,008
Nov 13, 2024 205.00 209.00 188.05 190.90 190.90 77,266
Nov 12, 2024 214.80 214.80 202.10 208.70 208.70 30,459
Nov 11, 2024 214.30 217.95 210.25 210.45 210.45 38,348
Nov 8, 2024 218.45 218.80 212.80 214.30 214.30 54,987
Nov 7, 2024 215.80 216.70 211.00 215.45 215.45 91,824
Nov 6, 2024 217.00 218.50 207.00 210.05 210.05 110,465
Nov 5, 2024 209.95 222.65 205.50 214.95 214.95 316,790
Nov 4, 2024 213.00 213.00 196.30 206.90 206.90 133,303
Nov 1, 2024 209.00 209.00 201.80 206.45 206.45 68,970
Oct 31, 2024 199.80 204.20 194.75 199.20 199.20 121,959
Oct 30, 2024 180.25 194.70 178.10 192.00 192.00 148,402
Oct 29, 2024 164.20 188.80 162.00 175.70 175.70 102,557
Oct 28, 2024 158.70 167.60 156.00 164.20 164.20 26,896
Oct 25, 2024 164.00 164.00 155.25 158.60 158.60 28,646
Oct 24, 2024 163.05 167.90 161.05 161.80 161.80 23,087
Oct 23, 2024 161.50 165.30 159.00 163.25 163.25 30,294
Oct 22, 2024 170.60 174.00 160.10 163.30 163.30 38,538
Oct 21, 2024 177.30 177.30 170.55 172.20 172.20 21,403
Oct 18, 2024 178.10 178.50 168.30 173.10 173.10 35,431
Oct 17, 2024 183.50 185.00 175.50 178.10 178.10 29,185
Oct 16, 2024 188.90 190.00 183.35 185.45 185.45 16,036
Oct 15, 2024 188.90 189.30 179.30 186.05 186.05 18,663
Oct 14, 2024 186.00 189.30 185.50 188.90 188.90 16,776
Oct 11, 2024 189.15 194.70 185.05 186.40 186.40 8,979
Oct 10, 2024 194.80 195.00 189.05 190.60 190.60 7,883
Oct 9, 2024 184.10 192.00 184.10 189.50 189.50 13,084
Oct 8, 2024 180.00 189.90 178.30 187.25 187.25 25,086
Oct 7, 2024 188.20 193.95 175.15 179.90 179.90 42,689
Oct 4, 2024 197.00 200.00 188.65 189.95 189.95 41,761
Oct 3, 2024 198.00 200.00 190.30 195.15 195.15 72,030
Oct 1, 2024 204.35 207.95 195.00 200.15 200.15 35,460
Sep 30, 2024 206.00 207.80 200.00 204.35 204.35 20,279
Sep 27, 2024 208.95 211.95 201.00 202.80 202.80 35,164
Sep 26, 2024 215.80 215.80 205.00 208.25 208.25 32,798
Sep 25, 2024 205.40 216.00 202.60 212.25 212.25 101,389
Sep 24, 2024 211.00 213.55 201.35 202.85 202.85 34,399
Sep 23, 2024 215.90 215.90 210.00 210.55 210.55 34,842
Sep 20, 2024 202.40 214.00 202.00 211.65 211.65 55,566
Sep 19, 2024 202.10 207.90 190.00 200.60 200.60 67,460
Sep 18, 2024 208.00 210.00 200.00 201.55 201.55 34,624
Sep 17, 2024 205.00 210.00 200.30 203.85 203.85 34,339
Sep 16, 2024 210.95 210.95 203.00 204.65 204.65 34,480
Sep 13, 2024 214.00 215.20 204.65 207.30 207.30 29,226
Sep 12, 2024 204.10 214.70 204.10 212.20 212.20 45,700
Sep 11, 2024 210.00 214.45 200.00 203.30 203.30 42,750
Sep 10, 2024 203.00 225.00 195.20 210.60 210.60 114,770
Sep 9, 2024 210.00 213.00 195.05 203.45 203.45 94,057
Sep 6, 2024 224.00 227.90 203.20 208.15 208.15 153,080
Sep 5, 2024 227.50 231.35 221.10 223.60 223.60 40,136
Sep 4, 2024 221.55 227.00 218.00 223.00 223.00 43,421
Sep 3, 2024 218.15 233.85 215.20 226.45 226.45 102,396
Sep 2, 2024 229.10 232.10 215.05 218.15 218.15 55,152
Aug 30, 2024 230.00 232.10 223.00 225.20 225.20 53,611
Aug 29, 2024 228.05 240.00 222.90 227.80 227.80 163,782
Aug 28, 2024 235.00 237.00 213.50 223.55 223.55 190,650
Aug 27, 2024 214.90 238.00 214.80 228.50 228.50 379,463
Aug 26, 2024 199.00 214.20 195.00 210.95 210.95 530,725
Aug 23, 2024 180.05 189.00 179.25 186.65 186.65 98,363
Aug 22, 2024 178.90 183.00 178.85 182.35 182.35 94,202
Aug 21, 2024 175.00 184.00 171.70 176.95 176.95 102,399
Aug 20, 2024 169.00 176.10 165.00 172.30 172.30 69,075
Aug 19, 2024 163.00 167.80 162.50 167.25 167.25 19,639
Aug 16, 2024 163.00 166.00 160.40 161.90 161.90 19,873
Aug 14, 2024 166.30 168.00 161.00 161.50 161.50 21,970
Aug 13, 2024 171.00 173.40 162.45 164.15 164.15 24,276
Aug 12, 2024 163.00 170.00 163.00 168.95 168.95 35,931
Aug 9, 2024 166.00 166.00 161.20 163.00 163.00 11,476
Aug 8, 2024 168.50 168.50 160.70 162.05 162.05 12,532
Aug 7, 2024 163.30 166.80 160.85 165.55 165.55 26,713
Aug 6, 2024 163.00 167.30 157.30 162.30 162.30 46,973
Aug 5, 2024 172.30 172.45 160.00 162.20 162.20 77,050
Aug 2, 2024 174.00 182.90 171.50 175.45 175.45 96,943
Aug 1, 2024 178.30 179.20 172.30 174.20 174.20 35,121
Jul 31, 2024 177.00 178.30 174.00 175.55 175.55 24,636
Jul 30, 2024 175.90 179.50 172.30 174.40 174.40 28,099
Jul 29, 2024 180.95 181.00 175.30 175.90 175.90 23,554
Jul 26, 2024 180.90 181.20 175.50 177.60 177.60 37,622
Jul 25, 2024 180.00 180.00 175.80 176.75 176.75 33,590
Jul 24, 2024 179.50 183.00 175.60 181.65 181.65 43,578
Jul 23, 2024 186.00 188.00 168.40 176.70 176.70 110,055
Jul 22, 2024 166.00 187.85 164.00 181.95 181.95 264,192
Jul 19, 2024 170.00 170.00 159.05 163.60 163.60 71,919
Jul 18, 2024 171.35 173.50 163.55 168.50 168.50 44,964
Jul 16, 2024 179.25 179.30 165.00 171.35 171.35 46,993
Jul 15, 2024 179.25 180.00 172.00 177.40 177.40 32,584
Jul 12, 2024 181.90 184.90 175.00 176.95 176.95 59,558
Jul 11, 2024 1.60 Dividend
Jul 11, 2024 182.40 185.80 176.30 178.35 178.35 123,749
Jul 10, 2024 172.60 181.95 161.50 180.05 178.45 367,072
Jul 9, 2024 156.95 170.00 153.20 168.60 167.10 296,915
Jul 8, 2024 160.00 160.00 154.00 155.65 154.27 21,513
Jul 5, 2024 156.00 158.10 155.35 157.55 156.15 39,177
Jul 4, 2024 157.00 159.00 156.05 156.55 155.16 30,745
Jul 3, 2024 157.50 157.55 155.60 156.05 154.66 26,939
Jul 2, 2024 158.00 159.95 155.30 156.30 154.91 39,145
Jul 1, 2024 156.30 159.80 155.10 157.95 156.55 18,745
Jun 28, 2024 156.80 161.00 156.80 157.90 156.50 26,894
Jun 27, 2024 155.50 162.40 155.50 158.10 156.70 72,544
Jun 26, 2024 152.00 159.85 151.55 157.25 155.85 111,193
Jun 25, 2024 154.60 154.60 151.15 151.40 150.05 19,792
Jun 24, 2024 154.90 154.90 151.80 152.05 150.70 25,787
Jun 21, 2024 155.30 155.30 152.10 152.45 151.10 15,558
Jun 20, 2024 153.00 154.45 152.05 152.50 151.14 42,001
Jun 19, 2024 154.25 155.95 152.45 153.00 151.64 17,916
Jun 18, 2024 157.00 158.30 152.30 154.40 153.03 26,139
Jun 14, 2024 155.50 157.45 153.30 154.40 153.03 26,662
Jun 13, 2024 153.00 157.20 153.00 155.65 154.27 78,114
Jun 12, 2024 152.00 153.70 149.10 152.35 151.00 30,808
Jun 11, 2024 149.90 151.90 145.60 150.55 149.21 20,625
Jun 10, 2024 152.00 152.00 148.30 149.10 147.78 16,004
Jun 7, 2024 152.25 152.25 148.00 150.45 149.11 11,304
Jun 6, 2024 146.30 151.15 145.00 149.60 148.27 17,207
Jun 5, 2024 140.25 144.90 136.30 143.85 142.57 27,939
Jun 4, 2024 150.80 150.80 136.70 140.90 139.65 45,986
Jun 3, 2024 155.30 156.00 149.05 149.95 148.62 48,416
May 31, 2024 154.35 155.00 150.00 151.85 150.50 56,655
May 30, 2024 157.00 157.00 154.00 154.45 153.08 16,832
May 29, 2024 153.00 157.90 151.15 154.45 153.08 55,089
May 28, 2024 153.20 155.00 153.10 153.15 151.79 27,353
May 27, 2024 159.20 159.20 154.05 155.10 153.72 21,830
May 24, 2024 156.00 158.00 153.10 154.70 153.33 43,672
May 23, 2024 158.30 158.30 155.05 155.65 154.27 20,752
May 22, 2024 157.00 157.00 154.05 156.35 154.96 34,006
May 21, 2024 162.90 162.90 154.00 156.35 154.96 46,932
May 17, 2024 158.30 163.00 157.60 159.80 158.38 43,318
May 16, 2024 166.50 167.00 158.30 160.60 159.17 23,159
May 15, 2024 164.90 168.90 159.00 161.60 160.16 38,627
May 14, 2024 154.65 162.95 153.00 161.70 160.26 43,338
May 13, 2024 151.95 154.85 147.05 153.65 152.28 35,567
May 10, 2024 149.30 151.95 148.35 150.25 148.91 11,231
May 9, 2024 152.00 154.25 149.30 149.90 148.57 14,673
May 8, 2024 151.95 155.20 150.00 150.60 149.26 10,431
May 7, 2024 158.15 158.15 146.10 150.30 148.96 35,149
May 6, 2024 156.00 161.00 153.60 154.30 152.93 16,177
May 3, 2024 157.05 159.75 156.05 156.75 155.36 19,880
May 2, 2024 163.65 163.65 152.25 158.30 156.89 20,927
Apr 30, 2024 163.95 165.00 160.00 160.65 159.22 31,103
Apr 29, 2024 154.50 163.50 154.50 161.25 159.82 32,959
Apr 26, 2024 155.25 157.00 153.50 154.10 152.73 17,799
Apr 25, 2024 155.30 157.00 152.35 155.25 153.87 6,341
Apr 24, 2024 154.00 158.00 151.50 153.55 152.19 19,991
Apr 23, 2024 151.65 155.20 151.40 154.15 152.78 24,789
Apr 22, 2024 158.20 158.20 149.00 151.40 150.05 38,263
Apr 19, 2024 155.10 158.30 152.50 153.80 152.43 17,935
Apr 18, 2024 160.50 160.50 155.30 156.50 155.11 12,340
Apr 16, 2024 155.30 162.90 155.30 157.35 155.95 10,898
Apr 15, 2024 153.00 160.00 153.00 156.95 155.56 33,389
Apr 12, 2024 164.55 167.80 162.00 163.60 162.15 18,501
Apr 10, 2024 167.00 168.00 164.00 164.00 162.54 12,497
Apr 9, 2024 171.00 171.00 161.15 168.45 166.95 21,437
Apr 8, 2024 163.30 169.00 160.30 168.55 167.05 17,703
Apr 5, 2024 167.60 168.00 163.50 165.90 164.43 11,813
Apr 4, 2024 171.95 172.00 165.25 167.60 166.11 19,254
Apr 3, 2024 168.00 172.80 163.60 168.75 167.25 57,193
Apr 2, 2024 165.80 168.35 162.15 166.30 164.82 48,691
Apr 1, 2024 144.20 164.00 144.20 160.05 158.63 66,794
Mar 28, 2024 140.60 150.00 140.60 143.50 142.22 27,114
Mar 27, 2024 141.50 148.70 140.00 140.60 139.35 89,302
Mar 26, 2024 146.00 148.90 141.25 141.60 140.34 20,592
Mar 22, 2024 143.30 149.80 141.10 144.50 143.22 16,003
Mar 21, 2024 145.00 145.25 138.05 144.40 143.12 16,025
Mar 20, 2024 142.30 142.30 138.00 138.60 137.37 11,905
Mar 19, 2024 142.00 142.00 136.10 138.30 137.07 86,866
Mar 18, 2024 142.00 145.00 136.30 140.00 138.76 27,475
Mar 14, 2024 125.65 141.90 125.65 134.25 133.06 62,406
Mar 13, 2024 142.00 146.00 130.55 131.35 130.18 65,363
Mar 12, 2024 154.00 157.50 136.00 144.40 143.12 49,183
Mar 11, 2024 159.30 161.90 152.50 156.00 154.61 12,950
Mar 7, 2024 158.70 162.50 158.00 158.75 157.34 12,246
Mar 6, 2024 163.10 164.85 156.50 159.55 158.13 18,492
Mar 5, 2024 167.00 171.00 161.30 163.35 161.90 17,461
Mar 4, 2024 170.35 177.00 164.00 167.25 165.76 27,756
Mar 1, 2024 164.80 175.00 164.80 172.40 170.87 105,686
Feb 29, 2024 157.40 176.25 152.60 164.80 163.34 206,876
Feb 28, 2024 161.10 161.10 155.00 155.65 154.27 22,718
Feb 27, 2024 163.00 163.00 157.00 161.10 159.67 39,929
Feb 26, 2024 160.10 162.00 158.30 159.85 158.43 22,240
Feb 23, 2024 163.45 163.45 158.40 160.20 158.78 13,147
Feb 22, 2024 164.40 165.95 158.30 163.45 162.00 33,070
Feb 21, 2024 160.10 170.00 156.30 164.25 162.79 74,510
Feb 20, 2024 165.00 167.95 160.05 161.40 159.97 13,965
Feb 19, 2024 171.70 171.70 165.00 165.10 163.63 35,877
Feb 16, 2024 160.00 169.45 155.05 166.50 165.02 125,827
Feb 15, 2024 156.50 163.65 156.10 157.85 156.45 18,524
Feb 14, 2024 152.00 155.95 150.00 155.10 153.72 16,680
Feb 13, 2024 155.30 156.80 150.00 151.10 149.76 24,920
Feb 12, 2024 165.90 165.90 154.00 155.30 153.92 43,100
Feb 9, 2024 161.85 168.40 158.00 160.10 158.68 16,700
Feb 8, 2024 168.70 168.70 159.50 163.25 161.80 27,258
Feb 7, 2024 169.00 169.00 162.05 163.95 162.49 24,130
Feb 6, 2024 162.00 169.65 155.00 166.15 164.67 73,468
Feb 5, 2024 165.15 168.85 156.00 157.90 156.50 82,343
Feb 2, 2024 173.00 173.00 165.00 165.75 164.28 109,428
Feb 1, 2024 177.60 177.60 170.20 171.50 169.98 59,426
Jan 31, 2024 174.25 178.00 167.00 171.15 169.63 44,233
Jan 30, 2024 175.20 178.90 172.80 174.25 172.70 22,106
Jan 29, 2024 180.00 182.00 174.60 175.20 173.64 17,199
Jan 25, 2024 179.60 180.00 172.05 177.70 176.12 21,005
Jan 24, 2024 167.00 172.95 165.75 171.95 170.42 21,287
Jan 23, 2024 179.55 179.55 166.55 169.10 167.60 39,115
Jan 19, 2024 178.40 183.90 175.10 181.05 179.44 19,683
Jan 18, 2024 180.00 184.00 171.15 176.65 175.08 21,227
Jan 17, 2024 170.00 184.40 169.00 179.25 177.66 43,850
Jan 16, 2024 183.35 183.35 168.10 177.15 175.58 68,895
Jan 15, 2024 191.90 195.80 180.25 183.35 181.72 54,671
Jan 12, 2024 191.00 199.00 185.00 188.30 186.63 73,777
Jan 11, 2024 187.50 191.95 185.20 188.45 186.78 40,414
Jan 10, 2024 194.35 195.00 181.15 186.40 184.74 72,322
Jan 9, 2024 204.00 204.20 187.00 189.90 188.21 105,262
Jan 8, 2024 184.00 200.00 180.00 196.30 194.56 454,845
Jan 5, 2024 160.00 166.70 158.00 166.70 165.22 56,103
Jan 4, 2024 160.70 162.65 157.00 158.80 157.39 13,857
Jan 3, 2024 160.70 164.40 156.95 160.95 159.52 26,541
Jan 2, 2024 169.80 169.80 156.25 161.10 159.67 57,098
Jan 1, 2024 169.80 171.85 163.85 164.45 162.99 19,613
Dec 29, 2023 169.00 169.95 163.05 166.45 164.97 39,074
Dec 28, 2023 173.50 173.50 163.00 169.00 167.50 64,616
Dec 27, 2023 173.90 173.90 162.00 165.80 164.33 108,659
Dec 26, 2023 165.65 165.65 165.65 165.65 164.18 18,186
Dec 22, 2023 154.85 157.80 154.85 157.80 156.40 16,318
Dec 21, 2023 155.30 155.30 154.75 154.75 153.37 12,160
Dec 20, 2023 160.50 160.50 157.90 157.90 156.50 6,332
Dec 19, 2023 158.20 161.10 158.20 161.10 159.67 14,818
Dec 18, 2023 166.10 166.10 161.40 161.40 159.97 17,804
Dec 15, 2023 163.85 163.85 163.00 163.00 161.55 13,504
Dec 14, 2023 160.95 161.50 160.90 160.90 159.47 13,050
Dec 13, 2023 161.80 161.80 156.40 160.65 159.22 20,365
Dec 12, 2023 164.00 164.00 158.75 158.75 157.34 25,986
Dec 11, 2023 159.00 162.15 159.00 161.90 160.46 32,200
Dec 8, 2023 155.35 159.00 155.35 159.00 157.59 42,679
Dec 7, 2023 158.50 158.50 158.50 158.50 157.09 16,309
Dec 6, 2023 161.70 161.70 161.70 161.70 160.26 20,436
Dec 5, 2023 168.00 168.00 165.00 165.00 163.53 15,197
Dec 4, 2023 168.90 168.90 168.35 168.35 166.85 36,542
Dec 1, 2023 166.30 166.30 166.00 166.25 164.77 81,867
Nov 30, 2023 163.05 163.05 163.05 163.05 161.60 47,930
Nov 29, 2023 159.90 159.90 159.90 159.90 158.48 76,957