Bharat Seats 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:	Bharat Seats		MCap (aprox) 1158.6 Crores	Symbol : 523229	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.7%	4.0%	24.7%	-9.6%	-0.6%	70.4%
***  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	185.25	-6.5	8.34k	-3.4%
21-05-26	Thu	191.75	8	16.74k	4.4%	Data Update : 8 PM
20-05-26	Wed	183.75	2	11.01k	1.1%	22-05-26 : 185.25
19-05-26	Tue	181.75	0.65	12.19k	0.4%
18-05-26	Mon	181.1	-8.35	14.89k	-4.4%	Compared to  :  13-05-26 188.5
15-05-26	Fri	189.45	5.1	17.86k	2.8%
14-05-26	Thu	184.35	-4.15	20.31k	-2.2%	7 Days %
13-05-26	Wed	188.5	-0.4	13.89k	-0.2%	-1.7%
12-05-26	Tue	188.9	-15.3	18.91k	-7.5%
11-05-26	Mon	204.2	-0.05	23.48k	0.0%	Compared to  :  22-04-26 178.2
08-05-26	Fri	204.25	2.85	27.29k	1.4%
07-05-26	Thu	201.4	-0.05	133.27k	0.0%	1 Month %
06-05-26	Wed	201.45	7.3	46.59k	3.8%	4.0%
05-05-26	Tue	194.15	2.45	36.05k	1.3%	.
04-05-26	Mon	191.7	4.25	33.99k	2.3%	Compared to  :  23-03-26 148.5
30-04-26	Thu	187.45	6.65	24.34k	3.7%
29-04-26	Wed	180.8	7.7	25.98k	4.4%	2 Months %
28-04-26	Tue	173.1	-3.55	14.05k	-2.0%	24.7%
27-04-26	Mon	176.65	5.05	6.95k	2.9%
24-04-26	Fri	171.6	-2.5	10.31k	-1.4%	Compared to  :  23-02-26 204.95
23-04-26	Thu	174.1	-4.1	8.72k	-2.3%
22-04-26	Wed	178.2	-2.6	9.19k	-1.4%	3 Months %
21-04-26	Tue	180.8	0.35	11.57k	0.2%	-9.6%
20-04-26	Mon	180.45	-2.95	10k	-1.6%
17-04-26	Fri	183.4	-2.15	16.79k	-1.2%	Compared to  :  21-11-25 186.3
16-04-26	Thu	185.55	0.9	14.35k	0.5%
15-04-26	Wed	184.65	10.1	31.96k	5.8%	6 Months %
13-04-26	Mon	174.55	-2.2	15.64k	-1.2%	-0.6%
10-04-26	Fri	176.75	0.3	16.93k	0.2%
09-04-26	Thu	176.45	-0.1	19.54k	-0.1%	Compared to  :  22-05-25 108.73
08-04-26	Wed	176.55	13.05	59.07k	8.0%
07-04-26	Tue	163.5	4.2	19.19k	2.6%	1 year %
06-04-26	Mon	159.3	3.85	9.71k	2.5%	70.4%
02-04-26	Thu	155.45	1.3	12.62k	0.8%
01-04-26	Wed	154.15	12.95	27.78k	9.2%	*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	141.2	-8.5	13k	-5.7%
27-03-26	Fri	149.7	-7.95	13.95k	-5.0%
25-03-26	Wed	157.65	1.65	15.46k	1.1%
24-03-26	Tue	156	7.5	18.56k	5.1%
23-03-26	Mon	148.5	-11.2	21.25k	-7.0%
20-03-26	Fri	159.7	3.45	13.53k	2.2%
19-03-26	Thu	156.25	-10.4	20.42k	-6.2%
18-03-26	Wed	166.65	-29.75	11.37k	2.1%
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	196.4	-2.85	16.47k	-1.4%
26-02-26	Thu	199.25	-1.9	21.85k	-0.9%
25-02-26	Wed	201.15	-9.1	61.93k	-4.3%
24-02-26	Tue	210.25	5.3	138.83k	2.6%
23-02-26	Mon	204.95	10.35	140.26k	5.3%
20-02-26	Fri	194.6	-17.15	122.22k	-8.1%
19-02-26	Thu	211.75	16.05	1.07m	8.2%
18-02-26	Wed	195.7	32.6	131.44k	20.0%
17-02-26	Tue	163.1	-4.85	7.19k	-2.9%
16-02-26	Mon	167.95	-3.5	2.69k	-2.0%
13-02-26	Fri	171.45	2.1	15.17k	1.2%
12-02-26	Thu	169.35	1.4	5.22k	0.8%
11-02-26	Wed	167.95	-0.1	9.51k	-0.1%
10-02-26	Tue	168.05	0	25.33k	0.0%
09-02-26	Mon	168.05	9.85	28.77k	6.2%
06-02-26	Fri	158.2	6.2	14.83k	4.1%
05-02-26	Thu	152	8.7	65.65k	6.1%
04-02-26	Wed	143.3	1.55	5.96k	1.1%
03-02-26	Tue	141.75	-1.5	3.49k	-1.0%
02-02-26	Mon	143.25	-1.2	6.2k	-0.8%
01-02-26	Sun	144.45	0.35	3.27k	0.2%
30-01-26	Fri	144.1	9	5.65k	6.7%
29-01-26	Thu	135.1	-5.25	3.31k	-3.7%
28-01-26	Wed	140.35	-5.8	9.01k	-4.0%
27-01-26	Tue	146.15	2.4	10.53k	1.7%
23-01-26	Fri	143.75	-7.7	9.88k	-5.1%
22-01-26	Thu	151.45	-8.05	8.94k	-5.0%
21-01-26	Wed	159.5	0.35	3.22k	0.2%
20-01-26	Tue	159.15	-0.95	4.91k	-0.6%
19-01-26	Mon	160.1	-2.4	4.43k	-1.5%
16-01-26	Fri	162.5	4	5.69k	2.5%
14-01-26	Wed	158.5	-4.35	6.6k	-2.7%
13-01-26	Tue	162.85	-4.35	5.63k	-2.6%
12-01-26	Mon	167.2	-2.15	6.28k	-1.3%
09-01-26	Fri	169.35	-3.4	3.39k	-2.0%
08-01-26	Thu	172.75	-1.25	3.82k	-0.7%
07-01-26	Wed	174	-2.5	11.79k	-1.4%
06-01-26	Tue	176.5	3.95	14.47k	2.3%
05-01-26	Mon	172.55	-0.2	7.53k	-0.1%
02-01-26	Fri	172.75	0.45	3.89k	0.3%
01-01-26	Thu	172.3	2.45	2.24k	1.4%
31-12-25	Wed	169.85	-8.05	4.03k	-4.5%
30-12-25	Tue	177.9	-1	3.57k	-0.6%
29-12-25	Mon	178.9	2.2	2.92k	1.2%
26-12-25	Fri	176.7	1.3	3.17k	0.7%
24-12-25	Wed	175.4	5.45	11k	3.2%
23-12-25	Tue	169.95	0.3	4.44k	0.2%
22-12-25	Mon	169.65	-2.1	2.96k	-1.2%
19-12-25	Fri	171.75	-5.1	4.23k	-2.9%
18-12-25	Thu	176.85	-0.45	3.3k	-0.3%
17-12-25	Wed	177.3	0.35	3.19k	0.2%
16-12-25	Tue	176.95	6.65	19.49k	3.9%
15-12-25	Mon	170.3	0.5	4.46k	0.3%
12-12-25	Fri	169.8	0.05	2.95k	0.0%
11-12-25	Thu	169.75	2.85	11.07k	1.7%
10-12-25	Wed	166.9	-8.9	17.78k	-5.1%
09-12-25	Tue	175.8	-3.5	5.15k	-2.0%
08-12-25	Mon	179.3	-0.15	3.29k	-0.1%
05-12-25	Fri	179.45	-1.55	3.53k	-0.9%
04-12-25	Thu	181	-3.05	2.21k	-1.7%
03-12-25	Wed	184.05	2.75	5.07k	1.5%
02-12-25	Tue	181.3	-2.05	7.57k	-1.1%
01-12-25	Mon	183.35	9.2	22.63k	5.3%
28-11-25	Fri	174.15	-0.5	9.23k	-0.3%
27-11-25	Thu	174.65	-5	12.19k	-2.8%
26-11-25	Wed	179.65	3.1	13.65k	1.8%
25-11-25	Tue	176.55	-4.7	11.21k	-2.6%
24-11-25	Mon	181.25	-5.05	9.45k	-2.7%
21-11-25	Fri	186.3	6.05	13.23k	3.4%
20-11-25	Thu	180.25	-2.45	9.54k	-1.3%
19-11-25	Wed	182.7	-5.05	5.26k	-2.7%
18-11-25	Tue	187.75	5.95	19.44k	3.3%
17-11-25	Mon	181.8	-5.6	15.52k	-3.0%
14-11-25	Fri	187.4	-1.15	9.25k	-0.6%
13-11-25	Thu	188.55	-6.4	30.13k	-3.3%
12-11-25	Wed	194.95	-3.5	15.75k	-1.8%
11-11-25	Tue	198.45	-5.25	26.97k	-2.6%
10-11-25	Mon	203.7	-2.15	30.49k	-1.0%
07-11-25	Fri	205.85	-3.1	9.76k	-1.5%
06-11-25	Thu	208.95	6.4	16.33k	3.2%
04-11-25	Tue	202.55	-14.65	24.84k	-6.7%
03-11-25	Mon	217.2	-2.65	6.45k	-1.2%
31-10-25	Fri	219.85	-4.3	14.5k	-1.9%
30-10-25	Thu	224.15	-0.65	11.58k	-0.3%
29-10-25	Wed	224.8	12	34.02k	5.6%
28-10-25	Tue	212.8	-5.55	23.36k	-2.5%
27-10-25	Mon	218.35	-10.35	11.66k	-4.5%
24-10-25	Fri	228.7	4.7	13.77k	2.1%
23-10-25	Thu	224	6.8	50.73k	3.1%
21-10-25	Tue	217.2	-17.85	47.51k	-7.6%
20-10-25	Mon	235.05	21.35	181.31k	10.0%
17-10-25	Fri	213.7	19.4	64.8k	10.0%
16-10-25	Thu	194.3	-9.75	22.39k	-4.8%
15-10-25	Wed	204.05	-12.6	27.62k	-5.8%
14-10-25	Tue	216.65	3.4	36.83k	1.6%
13-10-25	Mon	213.25	4.35	29.35k	2.1%
10-10-25	Fri	208.9	-5.7	76.7k	-2.7%
09-10-25	Thu	214.6	10.2	23.5k	5.0%
08-10-25	Wed	204.4	9.7	19.74k	5.0%
07-10-25	Tue	194.7	9.25	23.68k	5.0%
06-10-25	Mon	185.45	5.35	31.88k	3.0%
03-10-25	Fri	180.1	1.15	49.17k	0.6%
01-10-25	Wed	178.95	3	50.21k	1.7%
30-09-25	Tue	175.95	-1.5	32.46k	-0.8%
29-09-25	Mon	177.45	0.65	69.67k	0.4%
26-09-25	Fri	176.8	8.4	30.06k	5.0%
25-09-25	Thu	168.4	8	30.39k	5.0%
24-09-25	Wed	160.4	6.7	64.48k	4.4%
23-09-25	Tue	153.7	7.15	26.43k	4.9%
22-09-25	Mon	146.55	-4.1	34.2k	-2.7%
19-09-25	Fri	150.65	-7.9	54.13k	-5.0%
18-09-25	Thu	158.55	-8.3	55.66k	-5.0%
17-09-25	Wed	166.85	-2.35	37.43k	-1.4%
16-09-25	Tue	169.2	1.75	28.91k	1.0%
15-09-25	Mon	167.45	-1.4	62.35k	-0.8%
12-09-25	Fri	168.85	7.65	20.64k	4.7%
11-09-25	Thu	161.2	6.85	51.76k	4.4%
10-09-25	Wed	154.35	-5	25.18k	-3.1%
09-09-25	Tue	159.35	-3.45	18.57k	-2.1%
08-09-25	Mon	162.8	-1.7	50.55k	-1.0%
05-09-25	Fri	164.5	-8.2	77.25k	-4.7%
04-09-25	Thu	172.7	10.25	341.48k	6.3%
03-09-25	Wed	162.45	14.75	78.09k	10.0%
02-09-25	Tue	147.7	9.3	84.3k	6.7%
01-09-25	Mon	138.4	4.35	38.92k	3.2%
29-08-25	Fri	134.05	-1	25.86k	-0.7%
28-08-25	Thu	135.05	-2.35	26.56k	-1.7%
26-08-25	Tue	137.4	6.5	21.37k	5.0%
25-08-25	Mon	130.9	-4.55	52.55k	-3.4%
22-08-25	Fri	135.45	1.55	44.14k	1.2%
21-08-25	Thu	133.9	6.35	25.18k	5.0%
20-08-25	Wed	127.55	6.05	20.86k	5.0%
19-08-25	Tue	121.5	-1.05	8.27k	-0.9%
18-08-25	Mon	122.55	5.8	30.39k	5.0%
14-08-25	Thu	116.75	5.55	22.08k	5.0%
13-08-25	Wed	111.2	5.25	13.1k	5.0%
12-08-25	Tue	105.95	-1.15	6.92k	-1.1%
11-08-25	Mon	107.1	-1.9	19.2k	-1.7%
08-08-25	Fri	109	-2.15	8.19k	-1.9%
07-08-25	Thu	111.15	-1.4	7.24k	-1.2%
06-08-25	Wed	112.55	1.7	11.8k	1.5%
05-08-25	Tue	110.85	-4.95	33.26k	-4.3%
04-08-25	Mon	115.8	1.05	22.08k	0.9%
01-08-25	Fri	114.75	5.45	20.35k	5.0%
31-07-25	Thu	109.3	1.55	36.51k	1.4%
30-07-25	Wed	107.75	3.65	7.87k	3.5%
29-07-25	Tue	104.1	-4.2	12.92k	-3.9%
28-07-25	Mon	108.3	-0.25	4.75k	-0.2%
25-07-25	Fri	108.55	0.2	6.7k	0.2%
24-07-25	Thu	108.35	0.3	4.36k	0.3%
23-07-25	Wed	108.05	0.4	9.97k	0.4%
22-07-25	Tue	107.65	5.1	17.17k	5.0%
21-07-25	Mon	102.55	-0.9	10.64k	-0.9%
18-07-25	Fri	103.45	1.65	7.27k	1.6%
17-07-25	Thu	101.8	-1.55	6.71k	-1.5%
16-07-25	Wed	103.35	-0.7	5.84k	-0.7%
15-07-25	Tue	104.05	-0.2	5.21k	-0.2%
14-07-25	Mon	104.25	-1.1	5.16k	-1.0%
11-07-25	Fri	105.35	-2.2	7.12k	-2.0%
10-07-25	Thu	105.55	-0.2	2.86k	-0.2%
09-07-25	Wed	107.75	0	4.65k	0.0%
08-07-25	Tue	107.75	-2.8	6.4k	-2.5%
07-07-25	Mon	110.55	-2	6.45k	-1.8%
04-07-25	Fri	112.55	2.8	29.32k	2.6%
03-07-25	Thu	109.75	5.2	22.91k	5.0%
02-07-25	Wed	104.55	2.55	24.81k	2.5%
01-07-25	Tue	102	-0.35	3.45k	-0.3%
30-06-25	Mon	102.35	0.15	7.74k	0.1%
27-06-25	Fri	102.2	0.65	7.7k	0.6%
26-06-25	Thu	101.55	0.8	10.85k	0.8%
25-06-25	Wed	100.75	-2.55	9.14k	-2.5%
24-06-25	Tue	103.3	1.05	3.11k	1.0%
23-06-25	Mon	102.25	1.5	11.26k	1.5%
20-06-25	Fri	100.75	-1.05	9.94k	-1.0%
19-06-25	Thu	101.8	1.45	4.52k	1.4%
18-06-25	Wed	100.35	0.05	16.24k	0.0%
17-06-25	Tue	100.3	-1.2	19.49k	-1.2%
16-06-25	Mon	101.5	-0.55	5.9k	-0.5%
13-06-25	Fri	102.05	0.3	4.29k	0.3%
12-06-25	Thu	101.75	-0.2	5.72k	-0.2%
11-06-25	Wed	101.95	-1.05	17.45k	-1.0%
10-06-25	Tue	103	-0.7	7.1k	-0.7%
09-06-25	Mon	103.7	-0.8	5.9k	-0.8%
06-06-25	Fri	104.5	1.05	3.68k	1.0%
05-06-25	Thu	103.45	-2.35	13.37k	-2.2%
04-06-25	Wed	105.8	1.68	17.1k	1.6%
03-06-25	Tue	104.12	2.74	8.13k	2.7%
02-06-25	Mon	101.38	0.44	8.59k	0.4%
30-05-25	Fri	100.94	-1.02	6.61k	-1.0%
29-05-25	Thu	101.96	-1.72	28.8k	-1.7%
28-05-25	Wed	103.68	0.81	17.1k	0.8%
27-05-25	Tue	102.87	-0.86	22.93k	-0.8%
26-05-25	Mon	103.73	-1.42	12.83k	-1.4%
23-05-25	Fri	105.15	-3.58	33.32k	-3.3%
22-05-25	Thu	108.73	-2.21	43k	-2.0%
21-05-25	Wed	110.94	6.97	144.07k	6.7%