NSE - Delayed Quote INR
Bharat Seats Limited (BHARATSE.NS)
75.66
-5.26
(-6.50%)
At close: April 25 at 3:29:05 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 80.02 | 80.96 | 72.81 | 75.66 | 75.66 | 88,672 |
| Apr 24, 2025 | 82.08 | 82.39 | 79.30 | 80.92 | 80.92 | 23,001 |
| Apr 23, 2025 | 84.40 | 84.46 | 81.23 | 81.88 | 81.88 | 18,943 |
| Apr 22, 2025 | 83.42 | 85.09 | 82.22 | 82.75 | 82.75 | 21,042 |
| Apr 21, 2025 | 81.20 | 85.29 | 81.00 | 83.42 | 83.42 | 41,877 |
| Apr 17, 2025 | 79.99 | 82.00 | 79.53 | 81.09 | 81.09 | 30,565 |
| Apr 16, 2025 | 78.93 | 80.89 | 78.93 | 79.62 | 79.62 | 15,651 |
| Apr 15, 2025 | 80.33 | 80.33 | 78.27 | 78.93 | 78.93 | 22,113 |
| Apr 11, 2025 | 77.30 | 80.18 | 76.00 | 76.93 | 76.93 | 36,691 |
| Apr 9, 2025 | 76.48 | 77.84 | 73.50 | 76.62 | 76.62 | 21,799 |
| Apr 8, 2025 | 73.14 | 77.00 | 73.14 | 75.73 | 75.73 | 24,263 |
| Apr 7, 2025 | 77.49 | 77.49 | 69.84 | 72.76 | 72.76 | 49,842 |
| Apr 4, 2025 | 79.85 | 80.65 | 76.83 | 77.81 | 77.81 | 22,296 |
| Apr 3, 2025 | 80.00 | 81.59 | 79.10 | 81.07 | 81.07 | 21,690 |
| Apr 2, 2025 | 79.54 | 81.99 | 78.01 | 81.43 | 81.43 | 38,321 |
| Apr 1, 2025 | 78.97 | 80.00 | 76.99 | 78.36 | 78.36 | 35,883 |
| Mar 28, 2025 | 78.89 | 80.95 | 75.11 | 76.33 | 76.33 | 49,772 |
| Mar 27, 2025 | 79.89 | 83.08 | 75.05 | 77.15 | 77.15 | 138,279 |
| Mar 26, 2025 | 84.40 | 84.99 | 80.00 | 80.43 | 80.43 | 43,816 |
| Mar 25, 2025 | 85.80 | 86.70 | 81.99 | 84.40 | 84.40 | 70,490 |
| Mar 24, 2025 | 80.00 | 86.00 | 77.99 | 84.43 | 84.43 | 140,657 |