BN Rathi Securities share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	BN Rathi Securities		MCap (aprox) 71.7 Crores	Symbol : 523019	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.6%	5.1%	30.7%	3.7%	-3.7%	-32.2%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	17.16	0.24	22.39k	1.4%
21-05-26	Thu	16.92	-0.36	49.58k	-2.1%	Data Update : 8 PM
20-05-26	Wed	17.28	-0.12	80.17k	-0.7%	22-05-26 : 17.16
19-05-26	Tue	17.4	1.21	75.35k	7.5%
18-05-26	Mon	16.19	-0.68	65.01k	-4.0%	Compared to  :  13-05-26 17.27
15-05-26	Fri	16.87	-1.08	148.48k	-6.0%
14-05-26	Thu	17.95	0.68	58.21k	3.9%	7 Days %
13-05-26	Wed	17.27	-0.22	23.87k	-1.3%	-0.6%
12-05-26	Tue	17.49	-0.5	95.01k	-2.8%
11-05-26	Mon	17.99	0.96	104.95k	5.6%	Compared to  :  22-04-26 16.32
08-05-26	Fri	17.03	0.26	38.6k	1.6%
07-05-26	Thu	16.77	0.42	46.37k	2.6%	1 Month %
06-05-26	Wed	16.35	0.19	12.86k	1.2%	5.1%
05-05-26	Tue	16.16	0.34	26.81k	2.1%	.
04-05-26	Mon	15.82	0.24	68.19k	1.5%	Compared to  :  23-03-26 13.13
30-04-26	Thu	15.58	-0.46	17.72k	-2.9%
29-04-26	Wed	16.04	-0.31	36.67k	-1.9%	2 Months %
28-04-26	Tue	16.35	-0.32	11.87k	-1.9%	30.7%
27-04-26	Mon	16.67	0.56	34.26k	3.5%
24-04-26	Fri	16.11	-0.27	18.19k	-1.6%	Compared to  :  23-02-26 16.54
23-04-26	Thu	16.38	0.06	22.34k	0.4%
22-04-26	Wed	16.32	-0.24	37.56k	-1.4%	3 Months %
21-04-26	Tue	16.56	0.11	45.95k	0.7%	3.7%
20-04-26	Mon	16.45	-0.03	33.42k	-0.2%
17-04-26	Fri	16.48	-0.21	54.25k	-1.3%	Compared to  :  21-11-25 17.82
16-04-26	Thu	16.69	-0.07	35.56k	-0.4%
15-04-26	Wed	16.76	0.14	43.5k	0.8%	6 Months %
13-04-26	Mon	16.62	-0.09	28.49k	-0.5%	-3.7%
10-04-26	Fri	16.71	1.18	74.51k	7.6%
09-04-26	Thu	15.53	0.72	99.55k	4.9%	Compared to  :  22-05-25 25.32
08-04-26	Wed	14.81	0.13	55.9k	0.9%
07-04-26	Tue	14.68	0.24	56.45k	1.7%	1 year %
06-04-26	Mon	14.44	0.4	26.76k	2.8%	-32.2%
02-04-26	Thu	14.04	0.8	54.35k	6.0%
01-04-26	Wed	13.24	1.94	99.63k	17.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	11.3	-1.38	68.14k	-10.9%
27-03-26	Fri	12.68	-0.37	65.63k	-2.8%
25-03-26	Wed	13.05	-0.01	69.5k	-0.1%
24-03-26	Tue	13.06	-0.07	77.11k	-0.5%
23-03-26	Mon	13.13	-0.22	45.21k	-1.6%
20-03-26	Fri	13.35	-0.09	41.63k	-0.7%
19-03-26	Thu	13.44	0.01	54.65k	0.1%
18-03-26	Wed	13.43	-2.37	68.57k	-0.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	15.8	-0.51	79.8k	-3.1%
26-02-26	Thu	16.31	-0.28	28.41k	-1.7%
25-02-26	Wed	16.59	-0.41	30.67k	-2.4%
24-02-26	Tue	17	0.46	21.78k	2.8%
23-02-26	Mon	16.54	-0.45	31.77k	-2.6%
20-02-26	Fri	16.99	0.14	37.88k	0.8%
19-02-26	Thu	16.85	-0.08	35.45k	-0.5%
18-02-26	Wed	16.93	1.8	141.71k	11.9%
17-02-26	Tue	15.13	0.44	34.24k	3.0%
16-02-26	Mon	14.69	-0.3	38.08k	-2.0%
13-02-26	Fri	14.99	-0.07	26.45k	-0.5%
12-02-26	Thu	15.06	-0.07	20.65k	-0.5%
11-02-26	Wed	15.13	0.55	37.95k	3.8%
10-02-26	Tue	14.58	-0.36	21.63k	-2.4%
09-02-26	Mon	14.94	-0.39	69.75k	-2.5%
06-02-26	Fri	15.33	0.56	27.73k	3.8%
05-02-26	Thu	14.77	0.07	34.4k	0.5%
04-02-26	Wed	14.7	-0.36	33.34k	-2.4%
03-02-26	Tue	15.06	-0.15	30.9k	-1.0%
02-02-26	Mon	15.21	0.05	25.68k	0.3%
01-02-26	Sun	15.16	-0.03	23.21k	-0.2%
30-01-26	Fri	15.19	0.13	17.54k	0.9%
29-01-26	Thu	15.06	-0.16	17.34k	-1.1%
28-01-26	Wed	15.22	0.06	15.17k	0.4%
27-01-26	Tue	15.16	0.15	21.35k	1.0%
23-01-26	Fri	15.01	-0.1	39.78k	-0.7%
22-01-26	Thu	15.11	-0.47	35.9k	-3.0%
21-01-26	Wed	15.58	-0.26	49.25k	-1.6%
20-01-26	Tue	15.84	-0.08	15.64k	-0.5%
19-01-26	Mon	15.92	-0.03	14.72k	-0.2%
16-01-26	Fri	15.95	0.08	13.81k	0.5%
14-01-26	Wed	15.87	-0.23	21.33k	-1.4%
13-01-26	Tue	16.1	0.02	15k	0.1%
12-01-26	Mon	16.08	-0.93	62.41k	-5.5%
09-01-26	Fri	17.01	0.01	16.51k	0.1%
08-01-26	Thu	17	-0.18	13.81k	-1.0%
07-01-26	Wed	17.18	0.06	25.35k	0.4%
06-01-26	Tue	17.12	0.09	34.82k	0.5%
05-01-26	Mon	17.03	0.4	37.58k	2.4%
02-01-26	Fri	16.63	0.39	36.55k	2.4%
01-01-26	Thu	16.24	-0.37	24.84k	-2.2%
31-12-25	Wed	16.61	-0.26	25.68k	-1.5%
30-12-25	Tue	16.87	-0.44	35.64k	-2.5%
29-12-25	Mon	17.31	0.79	46.57k	4.8%
26-12-25	Fri	16.52	0.18	35.56k	1.1%
24-12-25	Wed	16.34	0.45	27.68k	2.8%
23-12-25	Tue	15.89	0.04	17.06k	0.3%
22-12-25	Mon	15.85	-0.24	41.73k	-1.5%
19-12-25	Fri	16.09	-0.17	47.01k	-1.0%
18-12-25	Thu	16.26	0.09	12.98k	0.6%
17-12-25	Wed	16.17	-0.19	52.74k	-1.2%
16-12-25	Tue	16.36	-0.66	34.68k	-3.9%
15-12-25	Mon	17.02	0.45	30.57k	2.7%
12-12-25	Fri	16.57	0.24	25.28k	1.5%
11-12-25	Thu	16.33	-0.01	26.92k	-0.1%
10-12-25	Wed	16.34	-0.43	72.36k	-2.6%
09-12-25	Tue	16.77	-0.12	17.47k	-0.7%
08-12-25	Mon	16.89	-0.06	14.84k	-0.4%
05-12-25	Fri	16.95	-0.1	11.19k	-0.6%
04-12-25	Thu	17.05	0	22.75k	0.0%
03-12-25	Wed	17.05	0.08	31.82k	0.5%
02-12-25	Tue	16.97	-0.29	87.56k	-1.7%
01-12-25	Mon	17.26	-0.15	28.42k	-0.9%
28-11-25	Fri	17.41	-0.23	127.12k	-1.3%
27-11-25	Thu	17.64	0.05	15.87k	0.3%
26-11-25	Wed	17.59	-0.01	45.01k	-0.1%
25-11-25	Tue	17.6	-0.14	34.27k	-0.8%
24-11-25	Mon	17.74	-0.08	39.62k	-0.4%
21-11-25	Fri	17.82	-0.25	46.2k	-1.4%
20-11-25	Thu	18.07	-0.15	62.89k	-0.8%
19-11-25	Wed	18.22	0.01	30.72k	0.1%
18-11-25	Tue	18.21	-0.2	27.33k	-1.1%
17-11-25	Mon	18.41	-0.42	47.14k	-2.2%
14-11-25	Fri	18.83	0.18	35.56k	1.0%
13-11-25	Thu	18.65	-0.04	27.86k	-0.2%
12-11-25	Wed	18.69	0.09	31.5k	0.5%
11-11-25	Tue	18.6	-0.09	18.27k	-0.5%
10-11-25	Mon	18.69	-0.25	29.59k	-1.3%
07-11-25	Fri	18.94	0.08	26.09k	0.4%
06-11-25	Thu	18.86	-0.29	30.66k	-1.5%
04-11-25	Tue	19.15	-0.19	23.76k	-1.0%
03-11-25	Mon	19.34	0.11	24.66k	0.6%
31-10-25	Fri	19.23	0.65	43.4k	3.5%
30-10-25	Thu	18.58	-0.22	60.3k	-1.2%
29-10-25	Wed	18.8	-0.1	34.63k	-0.5%
28-10-25	Tue	18.9	-0.3	41.53k	-1.6%
27-10-25	Mon	19.2	-0.17	78.08k	-0.9%
24-10-25	Fri	19.37	0.38	19.58k	2.0%
23-10-25	Thu	18.99	-0.35	71.62k	-1.8%
21-10-25	Tue	19.34	0.03	41.64k	0.2%
20-10-25	Mon	19.31	0	36.13k	0.0%
17-10-25	Fri	19.31	-0.6	80.98k	-3.0%
16-10-25	Thu	19.91	-0.79	80.44k	-3.8%
15-10-25	Wed	20.7	0.03	34.4k	0.1%
14-10-25	Tue	20.67	-0.03	38.61k	-0.1%
13-10-25	Mon	20.7	0.28	20.02k	1.4%
10-10-25	Fri	20.42	-1.04	83.74k	-4.8%
09-10-25	Thu	21.46	0.73	42.22k	3.5%
08-10-25	Wed	20.73	-0.26	30.18k	-1.2%
07-10-25	Tue	20.99	-0.33	29.6k	-1.5%
06-10-25	Mon	21.32	-0.2	30.63k	-0.9%
03-10-25	Fri	21.52	0.26	21.35k	1.2%
01-10-25	Wed	21.26	0.18	15.19k	0.9%
30-09-25	Tue	21.08	-0.37	17.19k	-1.7%
29-09-25	Mon	21.45	0.15	16.44k	0.7%
26-09-25	Fri	21.3	-0.21	20.02k	-1.0%
25-09-25	Thu	21.51	-0.36	19.49k	-1.6%
24-09-25	Wed	21.87	-0.33	47.11k	-1.5%
23-09-25	Tue	22.2	-0.35	31.88k	-1.6%
22-09-25	Mon	22.55	-0.31	21.59k	-1.4%
19-09-25	Fri	22.86	0.82	25.89k	3.7%
18-09-25	Thu	22.04	-0.58	48.14k	-2.6%
17-09-25	Wed	22.62	-0.15	14.5k	-0.7%
16-09-25	Tue	22.77	0.45	49.81k	2.0%
15-09-25	Mon	22.32	-0.31	23.45k	-1.4%
12-09-25	Fri	22.63	1.58	90.37k	7.5%
11-09-25	Thu	21.05	1.12	35.01k	5.6%
10-09-25	Wed	19.93	-0.77	48.79k	-3.7%
09-09-25	Tue	20.7	-0.2	34.68k	-1.0%
08-09-25	Mon	20.9	-0.2	36.23k	-0.9%
05-09-25	Fri	21.1	0.07	23.66k	0.3%
04-09-25	Thu	21.03	-0.13	16.32k	-0.6%
03-09-25	Wed	21.16	-0.32	31.01k	-1.5%
02-09-25	Tue	21.48	0.09	16.97k	0.4%
01-09-25	Mon	21.39	-0.66	52.45k	-3.0%
29-08-25	Fri	22.05	-0.09	19.68k	-0.4%
28-08-25	Thu	22.14	-0.36	28.21k	-1.6%
26-08-25	Tue	22.5	-0.37	29.57k	-1.6%
25-08-25	Mon	22.87	-0.21	18.24k	-0.9%
22-08-25	Fri	23.08	-0.02	57.47k	-0.1%
21-08-25	Thu	23.1	-0.4	29.83k	-1.7%
20-08-25	Wed	23.5	0.01	51.12k	0.0%
19-08-25	Tue	23.49	-0.74	51.4k	-3.1%
18-08-25	Mon	24.23	2.37	331.48k	10.8%
14-08-25	Thu	21.86	-0.39	19.11k	-1.8%
13-08-25	Wed	22.25	1.32	39.44k	6.3%
12-08-25	Tue	20.93	-0.09	25.58k	-0.4%
11-08-25	Mon	21.02	0.4	38.66k	1.9%
08-08-25	Fri	20.62	0.8	28.49k	4.0%
07-08-25	Thu	19.82	0.32	75.48k	1.6%
06-08-25	Wed	19.5	-1.52	74.54k	-7.2%
05-08-25	Tue	21.02	-0.4	37.66k	-1.9%
04-08-25	Mon	21.42	-0.39	36.53k	-1.8%
01-08-25	Fri	21.81	-0.48	75.7k	-2.2%
31-07-25	Thu	22.29	-0.14	46.11k	-0.6%
30-07-25	Wed	22.43	-0.43	49.55k	-1.9%
29-07-25	Tue	22.86	-0.91	62.13k	-3.8%
28-07-25	Mon	23.77	0.07	48.59k	0.3%
25-07-25	Fri	23.7	-0.09	28.37k	-0.4%
24-07-25	Thu	23.79	0.06	46.26k	0.3%
23-07-25	Wed	23.73	-0.16	51.4k	-0.7%
22-07-25	Tue	23.89	0.1	18.72k	0.4%
21-07-25	Mon	23.79	0.26	32.65k	1.1%
18-07-25	Fri	23.53	-0.09	40.47k	-0.4%
17-07-25	Thu	23.62	-0.22	30.21k	-0.9%
16-07-25	Wed	23.84	0.02	38.44k	0.1%
15-07-25	Tue	23.82	-0.08	39.55k	-0.3%
14-07-25	Mon	23.9	0.36	24.46k	1.5%
11-07-25	Fri	23.54	0.07	51.12k	0.3%
10-07-25	Thu	23.93	-0.39	42.09k	-1.6%
09-07-25	Wed	23.86	-0.1	22.29k	-0.4%
08-07-25	Tue	23.96	0.33	27.75k	1.4%
07-07-25	Mon	23.63	0.01	19.88k	0.0%
04-07-25	Fri	23.62	-0.07	15.4k	-0.3%
03-07-25	Thu	23.69	0.09	17.34k	0.4%
02-07-25	Wed	23.6	-0.57	37.98k	-2.4%
01-07-25	Tue	24.17	0.2	17.98k	0.8%
30-06-25	Mon	23.97	0.25	17.76k	1.1%
27-06-25	Fri	23.72	0	40.23k	0.0%
26-06-25	Thu	23.72	0.31	25.57k	1.3%
25-06-25	Wed	23.41	-0.37	29.07k	-1.6%
24-06-25	Tue	23.78	0.28	28k	1.2%
23-06-25	Mon	23.5	0.05	24.57k	0.2%
20-06-25	Fri	23.45	-0.63	24.36k	-2.6%
19-06-25	Thu	24.08	0.22	34.49k	0.9%
18-06-25	Wed	23.86	-0.32	34.7k	-1.3%
17-06-25	Tue	24.18	-0.48	34.85k	-1.9%
16-06-25	Mon	24.66	0	23.03k	0.0%
13-06-25	Fri	24.66	0.09	39.67k	0.4%
12-06-25	Thu	24.57	0.21	44.32k	0.9%
11-06-25	Wed	24.36	0.72	55.75k	3.0%
10-06-25	Tue	23.64	-0.07	58.95k	-0.3%
09-06-25	Mon	23.71	-0.17	38.68k	-0.7%
06-06-25	Fri	23.88	-0.14	32.92k	-0.6%
05-06-25	Thu	24.02	-0.06	41.46k	-0.2%
04-06-25	Wed	24.08	-0.2	28.97k	-0.8%
03-06-25	Tue	24.28	0.08	28.69k	0.3%
02-06-25	Mon	24.2	-0.29	42.47k	-1.2%
30-05-25	Fri	24.49	-0.08	23.09k	-0.3%
29-05-25	Thu	24.57	-0.2	32.24k	-0.8%
28-05-25	Wed	24.77	-0.38	40.37k	-1.5%
27-05-25	Tue	25.15	0.22	24.04k	0.9%
26-05-25	Mon	24.93	-0.39	23.65k	-1.5%
23-05-25	Fri	25.32	0	37.51k	0.0%
22-05-25	Thu	25.32	0.07	35.23k	0.3%
21-05-25	Wed	25.25	0.11	31.04k	0.4%