Bharat (BIBCL) | Stock Price History & Returns | 2000 - 2026
Bharat Historical Price Chart
Bharat Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 15, 2026 | ā¹17.14 | +0.71% | ā¹17.75 | ā¹17.75 | ā¹17.05 | 14.8K |
| Jun 12, 2026 | ā¹17.02 | +1.19% | ā¹17.16 | ā¹17.29 | ā¹16.81 | 9.8K |
| Jun 11, 2026 | ā¹16.82 | -1.87% | ā¹17.35 | ā¹17.35 | ā¹16.66 | 20.7K |
| Jun 10, 2026 | ā¹17.14 | -1.78% | ā¹17.15 | ā¹17.67 | ā¹17.00 | 20.1K |
| Jun 9, 2026 | ā¹17.45 | +0.17% | ā¹17.25 | ā¹17.67 | ā¹17.06 | 6.1K |
| Jun 8, 2026 | ā¹17.42 | -0.06% | ā¹17.42 | ā¹17.90 | ā¹17.40 | 4.8K |
| Jun 5, 2026 | ā¹17.43 | -0.51% | ā¹17.31 | ā¹17.74 | ā¹17.31 | 2.5K |
| Jun 4, 2026 | ā¹17.52 | +1.45% | ā¹17.39 | ā¹17.90 | ā¹17.20 | 20.4K |
| Jun 3, 2026 | ā¹17.27 | -0.80% | ā¹17.69 | ā¹17.95 | ā¹17.12 | 19.5K |
| Jun 2, 2026 | ā¹17.41 | -0.80% | ā¹17.15 | ā¹17.75 | ā¹17.15 | 3.4K |
| Jun 1, 2026 | ā¹17.55 | -0.06% | ā¹17.56 | ā¹17.95 | ā¹17.35 | 9.7K |
| May 29, 2026 | ā¹17.56 | -0.96% | ā¹17.65 | ā¹17.95 | ā¹17.30 | 19.4K |
| May 27, 2026 | ā¹17.73 | +2.25% | ā¹17.54 | ā¹17.90 | ā¹17.34 | 28.1K |
| May 26, 2026 | ā¹17.34 | -0.29% | ā¹17.40 | ā¹17.49 | ā¹17.11 | 11.4K |
| May 25, 2026 | ā¹17.39 | -0.91% | ā¹17.50 | ā¹17.80 | ā¹17.10 | 14.4K |
| May 22, 2026 | ā¹17.53 | +0.17% | ā¹17.49 | ā¹17.65 | ā¹17.26 | 9.1K |
| May 21, 2026 | ā¹17.50 | +2.16% | ā¹17.24 | ā¹17.60 | ā¹17.15 | 11.2K |
| May 20, 2026 | ā¹17.13 | -0.75% | ā¹17.35 | ā¹17.49 | ā¹17.12 | 10.6K |
| May 19, 2026 | ā¹17.26 | -1.20% | ā¹17.30 | ā¹17.78 | ā¹17.05 | 25.4K |
| May 18, 2026 | ā¹17.47 | +0.52% | ā¹17.40 | ā¹17.78 | ā¹17.02 | 4.4K |
| May 15, 2026 | ā¹17.38 | +0.06% | ā¹17.37 | ā¹17.94 | ā¹17.37 | 16.2K |
| May 14, 2026 | ā¹17.37 | -1.59% | ā¹17.89 | ā¹18.25 | ā¹17.10 | 19.5K |
| May 13, 2026 | ā¹17.65 | +1.73% | ā¹17.12 | ā¹18.00 | ā¹17.12 | 18.1K |
| May 12, 2026 | ā¹17.35 | -8.83% | ā¹19.20 | ā¹19.20 | ā¹16.50 | 114.9K |
| May 11, 2026 | ā¹19.03 | -2.26% | ā¹19.89 | ā¹20.00 | ā¹18.65 | 56.3K |
| May 8, 2026 | ā¹19.47 | +12.15% | ā¹17.59 | ā¹20.24 | ā¹17.20 | 261.3K |
| May 7, 2026 | ā¹17.36 | +0.35% | ā¹17.30 | ā¹17.50 | ā¹16.25 | 37.7K |
| May 6, 2026 | ā¹17.30 | -0.17% | ā¹17.00 | ā¹17.50 | ā¹17.00 | 23.0K |
| May 5, 2026 | ā¹17.33 | -0.97% | ā¹17.50 | ā¹17.55 | ā¹17.26 | 10.8K |
| May 4, 2026 | ā¹17.50 | +1.51% | ā¹17.00 | ā¹17.80 | ā¹17.00 | 19.1K |
| Apr 30, 2026 | ā¹17.24 | -2.60% | ā¹17.66 | ā¹17.66 | ā¹17.00 | 14.8K |
| Apr 29, 2026 | ā¹17.70 | +0.34% | ā¹17.64 | ā¹17.94 | ā¹17.54 | 9.3K |
| Apr 28, 2026 | ā¹17.64 | +1.15% | ā¹17.52 | ā¹18.00 | ā¹17.50 | 33.8K |
| Apr 27, 2026 | ā¹17.44 | -1.30% | ā¹17.55 | ā¹17.88 | ā¹17.35 | 39.5K |
| Apr 24, 2026 | ā¹17.67 | +0.40% | ā¹17.63 | ā¹17.90 | ā¹17.55 | 11.6K |
| Apr 23, 2026 | ā¹17.60 | -1.18% | ā¹17.83 | ā¹18.00 | ā¹17.50 | 27.0K |
| Apr 22, 2026 | ā¹17.81 | +1.14% | ā¹17.89 | ā¹18.50 | ā¹17.41 | 71.4K |
| Apr 21, 2026 | ā¹17.61 | -1.78% | ā¹17.93 | ā¹18.25 | ā¹17.40 | 31.9K |
| Apr 20, 2026 | ā¹17.93 | +0.22% | ā¹17.75 | ā¹18.50 | ā¹17.51 | 59.3K |
| Apr 17, 2026 | ā¹17.89 | +4.25% | ā¹17.48 | ā¹18.34 | ā¹17.16 | 63.0K |
| Apr 16, 2026 | ā¹17.16 | -0.23% | ā¹17.47 | ā¹17.47 | ā¹17.02 | 26.3K |
| Apr 15, 2026 | ā¹17.20 | +2.02% | ā¹16.90 | ā¹17.40 | ā¹16.90 | 19.2K |
| Apr 13, 2026 | ā¹16.86 | -1.23% | ā¹16.86 | ā¹16.88 | ā¹16.61 | 6.2K |
| Apr 10, 2026 | ā¹17.07 | +1.73% | ā¹17.00 | ā¹17.27 | ā¹16.82 | 35.1K |
| Apr 9, 2026 | ā¹16.78 | -1.24% | ā¹17.48 | ā¹17.48 | ā¹16.65 | 42.2K |
| Apr 8, 2026 | ā¹16.99 | +1.49% | ā¹17.40 | ā¹17.55 | ā¹16.71 | 43.8K |
| Apr 7, 2026 | ā¹16.74 | -2.56% | ā¹17.10 | ā¹17.38 | ā¹16.72 | 28.0K |
| Apr 6, 2026 | ā¹17.18 | +2.14% | ā¹16.50 | ā¹17.29 | ā¹16.50 | 19.9K |
| Apr 2, 2026 | ā¹16.82 | +6.73% | ā¹15.30 | ā¹17.41 | ā¹15.21 | 37.7K |
| Apr 1, 2026 | ā¹15.76 | +10.60% | ā¹14.37 | ā¹16.00 | ā¹14.37 | 34.1K |
| Mar 30, 2026 | ā¹14.25 | -8.83% | ā¹14.62 | ā¹15.34 | ā¹14.10 | 106.5K |
| Mar 27, 2026 | ā¹15.63 | -4.11% | ā¹16.30 | ā¹16.30 | ā¹15.50 | 50.0K |
| Mar 25, 2026 | ā¹16.30 | +1.05% | ā¹16.50 | ā¹16.50 | ā¹15.99 | 51.6K |
| Mar 24, 2026 | ā¹16.13 | +0.75% | ā¹16.98 | ā¹16.98 | ā¹16.04 | 31.0K |
| Mar 23, 2026 | ā¹16.01 | -4.25% | ā¹16.92 | ā¹17.19 | ā¹15.66 | 49.8K |
| Mar 20, 2026 | ā¹16.72 | +0.42% | ā¹16.65 | ā¹17.44 | ā¹16.40 | 29.0K |
| Mar 19, 2026 | ā¹16.65 | -2.29% | ā¹16.70 | ā¹17.15 | ā¹16.50 | 31.4K |
| Mar 18, 2026 | ā¹17.04 | +1.67% | ā¹16.76 | ā¹17.38 | ā¹16.38 | 18.4K |
| Mar 17, 2026 | ā¹16.76 | +2.95% | ā¹16.75 | ā¹17.15 | ā¹16.37 | 20.1K |
| Mar 16, 2026 | ā¹16.28 | -3.78% | ā¹16.92 | ā¹18.00 | ā¹16.11 | 18.9K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 8, 2026 | ā¹17.02 | -2.35% | ā¹17.42 | ā¹17.90 | ā¹16.66 | 61.6K |
| Jun 1, 2026 | ā¹17.43 | -0.74% | ā¹17.56 | ā¹17.95 | ā¹17.12 | 55.5K |
| May 25, 2026 | ā¹17.56 | +0.06% | ā¹17.50 | ā¹17.95 | ā¹17.10 | 73.2K |
| May 18, 2026 | ā¹17.55 | +0.98% | ā¹17.40 | ā¹17.78 | ā¹17.02 | 60.6K |
| May 11, 2026 | ā¹17.38 | -10.73% | ā¹19.89 | ā¹20.00 | ā¹16.50 | 225.0K |
| May 4, 2026 | ā¹19.47 | +12.94% | ā¹17.00 | ā¹20.24 | ā¹16.25 | 351.9K |
| Apr 27, 2026 | ā¹17.24 | -2.43% | ā¹17.55 | ā¹18.00 | ā¹17.00 | 97.4K |
| Apr 20, 2026 | ā¹17.67 | -1.23% | ā¹17.75 | ā¹18.50 | ā¹17.40 | 201.2K |
| Apr 13, 2026 | ā¹17.89 | +4.80% | ā¹16.86 | ā¹18.34 | ā¹16.61 | 114.7K |
| Apr 6, 2026 | ā¹17.07 | +1.49% | ā¹16.50 | ā¹17.55 | ā¹16.50 | 169.1K |
| Mar 30, 2026 | ā¹16.82 | +7.61% | ā¹14.62 | ā¹17.41 | ā¹14.10 | 178.3K |
| Mar 23, 2026 | ā¹15.63 | -6.52% | ā¹16.92 | ā¹17.19 | ā¹15.50 | 182.5K |
| Mar 16, 2026 | ā¹16.72 | -1.18% | ā¹16.92 | ā¹18.00 | ā¹16.11 | 117.7K |
| Mar 9, 2026 | ā¹16.92 | +0.18% | ā¹16.21 | ā¹18.00 | ā¹16.21 | 121.5K |
| Mar 2, 2026 | ā¹16.89 | -6.17% | ā¹17.79 | ā¹19.49 | ā¹15.80 | 150.0K |
| Feb 23, 2026 | ā¹18.00 | -1.21% | ā¹18.36 | ā¹18.73 | ā¹17.50 | 82.0K |
| Feb 16, 2026 | ā¹18.22 | -1.35% | ā¹18.22 | ā¹19.00 | ā¹18.12 | 56.4K |
| Feb 9, 2026 | ā¹18.47 | -8.34% | ā¹19.81 | ā¹20.20 | ā¹18.18 | 118.1K |
| Feb 2, 2026 | ā¹20.15 | +8.63% | ā¹18.06 | ā¹21.88 | ā¹18.06 | 275.6K |
| Jan 26, 2026 | ā¹18.55 | +4.21% | ā¹18.00 | ā¹20.80 | ā¹16.80 | 214.6K |
| Jan 19, 2026 | ā¹17.80 | -3.26% | ā¹18.40 | ā¹18.76 | ā¹16.55 | 131.2K |
| Jan 12, 2026 | ā¹18.40 | -1.50% | ā¹18.68 | ā¹19.19 | ā¹17.86 | 91.2K |
| Jan 5, 2026 | ā¹18.68 | -8.03% | ā¹20.31 | ā¹20.31 | ā¹18.50 | 94.1K |
| Dec 29, 2025 | ā¹20.31 | -1.17% | ā¹20.30 | ā¹20.95 | ā¹20.00 | 64.3K |
| Dec 22, 2025 | ā¹20.55 | +10.48% | ā¹18.60 | ā¹22.61 | ā¹18.60 | 425.3K |
| Dec 15, 2025 | ā¹18.60 | -1.54% | ā¹18.60 | ā¹19.65 | ā¹18.00 | 76.0K |
| Dec 8, 2025 | ā¹18.89 | -2.83% | ā¹19.06 | ā¹21.34 | ā¹18.00 | 128.1K |
| Dec 1, 2025 | ā¹19.44 | -4.00% | ā¹20.20 | ā¹20.39 | ā¹19.00 | 63.1K |
| Nov 24, 2025 | ā¹20.25 | +0.15% | ā¹20.49 | ā¹20.55 | ā¹19.90 | 43.9K |
| Nov 17, 2025 | ā¹20.22 | -1.89% | ā¹21.25 | ā¹21.34 | ā¹20.02 | 58.2K |
| Nov 10, 2025 | ā¹20.61 | +1.48% | ā¹20.31 | ā¹20.95 | ā¹20.00 | 65.2K |
| Nov 3, 2025 | ā¹20.31 | -0.20% | ā¹20.79 | ā¹20.88 | ā¹20.10 | 49.3K |
| Oct 27, 2025 | ā¹20.35 | -1.97% | ā¹20.91 | ā¹21.35 | ā¹20.28 | 134.2K |
| Oct 20, 2025 | ā¹20.76 | +0.24% | ā¹20.50 | ā¹21.88 | ā¹20.50 | 74.4K |
| Oct 13, 2025 | ā¹20.71 | -1.66% | ā¹20.71 | ā¹22.00 | ā¹20.10 | 86.0K |
| Oct 6, 2025 | ā¹21.06 | -0.14% | ā¹21.04 | ā¹21.48 | ā¹20.56 | 74.3K |
| Sep 29, 2025 | ā¹21.09 | -0.38% | ā¹21.90 | ā¹21.90 | ā¹20.22 | 40.9K |
| Sep 22, 2025 | ā¹21.17 | -3.47% | ā¹22.00 | ā¹22.18 | ā¹21.11 | 82.9K |
| Sep 15, 2025 | ā¹21.93 | +0.05% | ā¹21.92 | ā¹22.44 | ā¹21.30 | 84.5K |
| Sep 8, 2025 | ā¹21.92 | -2.14% | ā¹21.78 | ā¹22.49 | ā¹21.53 | 154.1K |
| Sep 1, 2025 | ā¹22.40 | +3.99% | ā¹21.30 | ā¹23.13 | ā¹21.30 | 251.0K |
| Aug 25, 2025 | ā¹21.54 | -4.82% | ā¹22.56 | ā¹22.99 | ā¹21.10 | 104.0K |
| Aug 18, 2025 | ā¹22.63 | +2.44% | ā¹22.05 | ā¹23.19 | ā¹21.65 | 214.3K |
| Aug 11, 2025 | ā¹22.09 | +3.18% | ā¹21.50 | ā¹22.67 | ā¹20.85 | 89.0K |
| Aug 4, 2025 | ā¹21.41 | -3.08% | ā¹22.25 | ā¹22.59 | ā¹21.05 | 177.0K |
| Jul 28, 2025 | ā¹22.09 | -3.03% | ā¹22.78 | ā¹23.00 | ā¹22.00 | 154.3K |
| Jul 21, 2025 | ā¹22.78 | -0.39% | ā¹22.79 | ā¹23.19 | ā¹22.11 | 187.4K |
| Jul 14, 2025 | ā¹22.87 | -0.13% | ā¹22.90 | ā¹23.90 | ā¹22.17 | 269.8K |
| Jul 7, 2025 | ā¹22.90 | -4.14% | ā¹23.70 | ā¹24.30 | ā¹22.01 | 211.2K |
| Jun 30, 2025 | ā¹23.89 | +0.46% | ā¹24.19 | ā¹24.20 | ā¹23.11 | 230.2K |
| Jun 23, 2025 | ā¹23.78 | -2.22% | ā¹24.32 | ā¹24.75 | ā¹23.55 | 245.1K |
| Jun 16, 2025 | ā¹24.32 | -4.06% | ā¹25.65 | ā¹25.65 | ā¹23.45 | 247.1K |
| Jun 9, 2025 | ā¹25.35 | -3.02% | ā¹26.14 | ā¹26.44 | ā¹25.00 | 348.6K |
| Jun 2, 2025 | ā¹26.14 | +2.27% | ā¹25.55 | ā¹27.10 | ā¹25.55 | 318.1K |
| May 26, 2025 | ā¹25.56 | +1.27% | ā¹26.40 | ā¹28.80 | ā¹25.10 | 911.9K |
| May 19, 2025 | ā¹25.24 | +7.96% | ā¹23.99 | ā¹28.49 | ā¹23.92 | 1.5M |
| May 12, 2025 | ā¹23.38 | +6.81% | ā¹22.10 | ā¹23.59 | ā¹21.63 | 132.2K |
| May 5, 2025 | ā¹21.89 | -3.57% | ā¹22.36 | ā¹23.30 | ā¹20.44 | 129.1K |
| Apr 28, 2025 | ā¹22.70 | -3.07% | ā¹23.11 | ā¹23.70 | ā¹22.31 | 69.9K |
| Apr 21, 2025 | ā¹23.42 | -0.30% | ā¹23.80 | ā¹24.85 | ā¹23.30 | 238.2K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 1, 2026 | ā¹17.02 | -3.08% | ā¹17.56 | ā¹17.95 | ā¹16.66 | 117.1K |
| May 1, 2026 | ā¹17.56 | +1.86% | ā¹17.00 | ā¹20.24 | ā¹16.25 | 710.8K |
| Apr 1, 2026 | ā¹17.24 | +20.98% | ā¹14.37 | ā¹18.50 | ā¹14.37 | 654.1K |
| Mar 1, 2026 | ā¹14.25 | -20.83% | ā¹17.79 | ā¹19.49 | ā¹14.10 | 678.2K |
| Feb 1, 2026 | ā¹18.00 | +0.28% | ā¹17.55 | ā¹21.88 | ā¹17.50 | 677.2K |
| Jan 1, 2026 | ā¹17.95 | -10.56% | ā¹20.30 | ā¹20.59 | ā¹16.55 | 403.5K |
| Dec 1, 2025 | ā¹20.07 | -0.89% | ā¹20.20 | ā¹22.61 | ā¹18.00 | 739.3K |
| Nov 1, 2025 | ā¹20.25 | -0.49% | ā¹20.79 | ā¹21.34 | ā¹19.90 | 216.6K |
| Oct 1, 2025 | ā¹20.35 | -2.35% | ā¹20.61 | ā¹22.00 | ā¹20.10 | 389.4K |
| Sep 1, 2025 | ā¹20.84 | -3.25% | ā¹21.30 | ā¹23.13 | ā¹20.22 | 592.9K |
| Aug 1, 2025 | ā¹21.54 | -3.41% | ā¹22.30 | ā¹23.19 | ā¹20.85 | 599.2K |
| Jul 1, 2025 | ā¹22.30 | -6.89% | ā¹23.80 | ā¹24.30 | ā¹22.01 | 1.0M |
| Jun 1, 2025 | ā¹23.95 | -6.30% | ā¹25.55 | ā¹27.10 | ā¹23.45 | 1.2M |
| May 1, 2025 | ā¹25.56 | +11.57% | ā¹22.56 | ā¹28.80 | ā¹20.44 | 2.7M |
| Apr 1, 2025 | ā¹22.91 | +14.38% | ā¹20.05 | ā¹24.85 | ā¹19.61 | 862.9K |
| Mar 1, 2025 | ā¹20.03 | -13.81% | ā¹24.00 | ā¹24.00 | ā¹19.87 | 1.3M |
| Feb 1, 2025 | ā¹23.24 | -15.21% | ā¹27.22 | ā¹27.90 | ā¹19.00 | 1.6M |
| Jan 1, 2025 | ā¹27.41 | +15.46% | ā¹24.00 | ā¹35.88 | ā¹23.61 | 4.9M |
| Dec 1, 2024 | ā¹23.74 | -15.82% | ā¹24.89 | ā¹24.89 | ā¹23.44 | 35.7K |
| Nov 1, 2024 | ā¹23.90 | -1.40% | ā¹24.45 | ā¹26.70 | ā¹22.25 | 810.5K |
| Oct 1, 2024 | ā¹24.24 | -16.10% | ā¹29.29 | ā¹29.60 | ā¹23.26 | 1.2M |
| Sep 1, 2024 | ā¹28.89 | -2.03% | ā¹29.92 | ā¹30.90 | ā¹27.05 | 2.0M |
| Aug 1, 2024 | ā¹29.49 | -7.12% | ā¹31.75 | ā¹34.02 | ā¹28.86 | 2.3M |
| Jul 1, 2024 | ā¹31.75 | +9.52% | ā¹29.30 | ā¹35.80 | ā¹27.00 | 4.2M |
| Jun 1, 2024 | ā¹28.99 | -1.50% | ā¹31.00 | ā¹32.00 | ā¹26.55 | 1.9M |
| May 1, 2024 | ā¹29.43 | -6.45% | ā¹31.25 | ā¹32.80 | ā¹28.56 | 1.4M |
| Apr 1, 2024 | ā¹31.46 | +11.24% | ā¹29.00 | ā¹34.00 | ā¹28.28 | 1.9M |
| Mar 1, 2024 | ā¹28.28 | -15.25% | ā¹34.00 | ā¹34.40 | ā¹26.60 | 2.0M |
| Feb 1, 2024 | ā¹33.37 | -1.94% | ā¹35.73 | ā¹42.00 | ā¹31.00 | 5.2M |
| Jan 1, 2024 | ā¹34.03 | -3.73% | ā¹36.64 | ā¹36.80 | ā¹31.00 | 2.6M |
| Dec 1, 2023 | ā¹35.35 | +33.25% | ā¹26.53 | ā¹43.89 | ā¹24.00 | 10.1M |
| Nov 1, 2023 | ā¹26.53 | +8.11% | ā¹24.90 | ā¹27.64 | ā¹23.27 | 2.2M |
| Oct 1, 2023 | ā¹24.54 | +1.36% | ā¹24.21 | ā¹27.00 | ā¹22.48 | 1.8M |
| Sep 1, 2023 | ā¹24.21 | +6.70% | ā¹22.75 | ā¹26.90 | ā¹22.51 | 1.6M |
| Aug 1, 2023 | ā¹22.69 | +4.80% | ā¹21.85 | ā¹25.95 | ā¹21.66 | 1.8M |
| Jul 1, 2023 | ā¹21.65 | -4.58% | ā¹22.55 | ā¹23.00 | ā¹20.50 | 837.2K |
| Jun 1, 2023 | ā¹22.69 | -0.66% | ā¹22.90 | ā¹24.49 | ā¹22.52 | 687.3K |
| May 1, 2023 | ā¹22.84 | -6.09% | ā¹24.00 | ā¹24.74 | ā¹22.11 | 782.5K |
| Apr 1, 2023 | ā¹24.32 | +9.60% | ā¹22.75 | ā¹30.47 | ā¹22.20 | 1.6M |
| Mar 1, 2023 | ā¹22.19 | -4.56% | ā¹23.40 | ā¹25.50 | ā¹20.50 | 1.1M |
| Feb 1, 2023 | ā¹23.25 | -10.06% | ā¹25.60 | ā¹27.00 | ā¹22.20 | 773.4K |
| Jan 1, 2023 | ā¹25.85 | -35.21% | ā¹39.70 | ā¹39.70 | ā¹25.50 | 2.2M |
| Dec 1, 2022 | ā¹39.90 | +38.06% | ā¹29.10 | ā¹51.80 | ā¹26.00 | 8.7M |
| Nov 1, 2022 | ā¹28.90 | +17.96% | ā¹24.95 | ā¹31.40 | ā¹21.00 | 2.4M |
| Oct 1, 2022 | ā¹24.50 | -4.85% | ā¹26.00 | ā¹27.00 | ā¹23.30 | 439.1K |
| Sep 1, 2022 | ā¹25.75 | +3.41% | ā¹24.90 | ā¹34.95 | ā¹23.50 | 2.1M |
| Aug 1, 2022 | ā¹24.90 | -4.96% | ā¹25.90 | ā¹27.00 | ā¹21.20 | 623.6K |
| Jul 1, 2022 | ā¹26.20 | -14.66% | ā¹30.40 | ā¹30.40 | ā¹25.50 | 469.2K |
| Jun 1, 2022 | ā¹30.70 | +13.49% | ā¹28.15 | ā¹30.70 | ā¹22.80 | 759.0K |
| May 1, 2022 | ā¹27.05 | -15.07% | ā¹32.90 | ā¹32.90 | ā¹26.65 | 584.6K |
| Apr 1, 2022 | ā¹31.85 | +13.35% | ā¹28.00 | ā¹38.00 | ā¹27.25 | 1.1M |
| Mar 1, 2022 | ā¹28.10 | -20.51% | ā¹35.35 | ā¹38.80 | ā¹28.00 | 1.4M |
| Feb 1, 2022 | ā¹35.35 | -26.66% | ā¹50.40 | ā¹50.50 | ā¹34.80 | 1.0M |
| Jan 1, 2022 | ā¹48.20 | -17.54% | ā¹61.35 | ā¹61.35 | ā¹44.50 | 2.6M |
| Dec 1, 2021 | ā¹58.45 | +13.61% | ā¹51.20 | ā¹58.45 | ā¹43.00 | 1.1M |
| Nov 1, 2021 | ā¹51.45 | -4.90% | ā¹53.10 | ā¹60.40 | ā¹46.25 | 1.5M |
| Oct 1, 2021 | ā¹54.10 | +1.22% | ā¹53.60 | ā¹62.35 | ā¹50.35 | 2.1M |
| Sep 1, 2021 | ā¹53.45 | -2.20% | ā¹57.35 | ā¹63.20 | ā¹49.45 | 2.0M |
| Aug 1, 2021 | ā¹54.65 | -9.14% | ā¹60.90 | ā¹61.85 | ā¹40.90 | 2.0M |
| Jul 1, 2021 | ā¹60.15 | -16.75% | ā¹72.25 | ā¹73.90 | ā¹58.25 | 2.9M |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ā¹17.02 | -15.20% | - | -15.20% | ā¹20.30 | ā¹21.88 | ā¹14.10 | 3.2M |
| 2025 | ā¹20.07 | -15.46% | - | -15.46% | ā¹24.00 | ā¹35.88 | ā¹18.00 | 16.1M |
| 2024 | ā¹23.74 | -32.84% | - | -32.84% | ā¹36.64 | ā¹42.00 | ā¹22.25 | 25.5M |
| 2023 | ā¹35.35 | -11.40% | - | -11.40% | ā¹39.70 | ā¹43.89 | ā¹20.50 | 25.6M |
| 2022 | ā¹39.90 | -31.74% | - | -31.74% | ā¹61.35 | ā¹61.35 | ā¹21.00 | 22.2M |
| 2021 | ā¹58.45 | +15.06% | - | +15.06% | ā¹51.80 | ā¹94.50 | ā¹37.40 | 37.1M |
| 2020 | ā¹50.80 | +588.35% | - | +588.35% | ā¹7.48 | ā¹50.80 | ā¹5.41 | 26.9M |
| 2019 | ā¹7.38 | -37.77% | - | -37.77% | ā¹12.24 | ā¹12.40 | ā¹5.50 | 4.6M |
| 2018 | ā¹11.86 | -65.57% | - | -65.57% | ā¹34.95 | ā¹38.70 | ā¹11.00 | 8.1M |
| 2017 | ā¹34.45 | +67.64% | - | +67.64% | ā¹21.00 | ā¹38.40 | ā¹19.50 | 19.8M |
| 2016 | ā¹20.55 | -32.95% | - | -32.95% | ā¹30.05 | ā¹33.50 | ā¹16.65 | 16.2M |
| 2015 | ā¹30.65 | -9.99% | - | -9.99% | ā¹33.70 | ā¹43.30 | ā¹23.40 | 18.7M |
| 2014 | ā¹34.05 | +242.56% | - | +242.56% | ā¹10.34 | ā¹57.00 | ā¹8.61 | 45.2M |
| 2013 | ā¹9.94 | -26.21% | - | -26.21% | ā¹13.48 | ā¹18.36 | ā¹8.26 | 4.6M |
| 2012 | ā¹13.47 | +75.39% | - | +75.39% | ā¹7.98 | ā¹24.10 | ā¹6.45 | 6.4M |
| 2011 | ā¹7.68 | -59.26% | - | -59.26% | ā¹19.00 | ā¹19.25 | ā¹6.90 | 4.1M |
| 2010 | ā¹18.85 | -5.28% | - | -5.28% | ā¹19.90 | ā¹29.45 | ā¹14.25 | 19.5M |
| 2009 | ā¹19.90 | +48.84% | - | +48.84% | ā¹14.03 | ā¹24.85 | ā¹8.51 | 4.7M |
| 2008 | ā¹13.37 | -75.93% | - | -75.93% | ā¹58.30 | ā¹74.30 | ā¹8.18 | 2.3M |
| 2007 | ā¹55.55 | +432.60% | - | +432.60% | ā¹10.43 | ā¹55.55 | ā¹8.70 | 4.0M |
| 2006 | ā¹10.43 | -54.55% | - | -54.55% | ā¹23.10 | ā¹24.35 | ā¹8.80 | 1.8M |
| 2005 | ā¹22.95 | -12.07% | - | -12.07% | ā¹26.00 | ā¹39.00 | ā¹16.65 | 6.7M |
| 2004 | ā¹26.10 | +137.27% | - | +137.27% | ā¹11.00 | ā¹39.80 | ā¹8.31 | 8.0M |
| 2003 | ā¹11.00 | +98.20% | - | +98.20% | ā¹5.30 | ā¹13.90 | ā¹3.50 | 1.9M |
| 2002 | ā¹5.55 | +37.04% | - | +37.04% | ā¹4.05 | ā¹13.40 | ā¹2.00 | 543.1K |
| 2001 | ā¹4.05 | -37.69% | - | -37.69% | ā¹6.50 | ā¹8.15 | ā¹3.15 | 13.9K |
| 2000 | ā¹6.50 | 0.00% | - | 0.00% | ā¹4.50 | ā¹7.75 | ā¹3.25 | 20.3K |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Bharat Performed Against the Market & Sector
Bharat Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Bharat
BIBCL
|
762.99M Small-cap | -1.61% | -1.38% | 5.28% | -9.50% | -14.68% | -32.86% | -26.70% | -80.09% | -12.27% | 29.14% | 57.16% |
|
OneSource Specialty
ONESOURCE
|
202.76B Large-cap | -6.58% | -11.52% | 8.72% | 0.44% | -9.19% | -20.38% | -5.70% | -5.70% | -5.70% | -5.70% | -5.70% |
|
Panacea Biotec
PANACEABIO
|
21.84B Small-cap | -2.19% | 39.94% | 70.71% | 51.42% | 43.20% | 18.85% | 307.76% | 44.67% | 440.21% | 276.43% | 141.23% |
|
Zota Health Care
ZOTA
|
39.41B Small-cap | 3.68% | 3.22% | 14.06% | -26.10% | -17.99% | 27.17% | 243.00% | 632.12% | 1,248.00% | 1,248.00% | 1,248.00% |
|
Dishman Carbogen
DCAL
|
26.50B Small-cap | -2.24% | -7.21% | 9.02% | -19.76% | -29.73% | -33.95% | 46.77% | -6.77% | 33.46% | 290.77% | 118.12% |
|
Biocon
BIOCON
|
566.52B Large-cap | 1.66% | -3.27% | 10.34% | 6.50% | 7.30% | 17.90% | 71.09% | 5.03% | 250.57% | 603.49% | 1,357.39% |
Calculate Your Bharat Investment Returns
Long-Term Investment Performance Analysis
Bharat stock price in Sep 2016 was ā¹17.15, A ā¹1,000.00 lump sum investment in Bharat made 9 years ago would be worth approximately ā¹999.42 today, representing a negative return of -0.06%. This translates to an annualized return (CAGR) of -0.01%.
9 Years 9 Months Investment Scenario (Sep 2016 - Jun 2026)
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Bharat (BIBCL) stock performed during last 12 months?
Over the last 12 months, Bharat has delivered a total return of -32.9%.
- 52-Week High reached INR25.65 on N/A.
- 52-Week Low touched INR14.10 on N/A.
- Current Price trading at INR17.14 as of September 5, 2026.
- What is Bharat's (BIBCL) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Bharat (bibcl) would have grown to approximately INR1,991.00 as of September 5, 2026, representing a total return of -80.1%.
This represents a compound annual growth rate (CAGR) of -27.6% over the 5-year period.
- How does Bharat's Stock 10-year annualized return compare to the Healthcare sector?
Bharat (bibcl) has delivered an annualized return of -1.3% over the past 10 years.
To illustrate: INR10,000.00 invested in Bharat would have grown to INR8,773.00 over this 10-year period.
This performance should be compared against other companies in the Healthcare sector to understand relative performance.
- What was Bharat's best-performing year historically?
Bharat (bibcl) has achieved its strongest performance over the 10 years period, delivering a total return of -12.3%.
- What is the longest period of consecutive yearly growth Bharat has achieved historically?
Bharat (bibcl) shows the following performance across different time periods:
Negative Returns: 12 months (-32.9%), 3 years (-26.7%), 5 years (-80.1%), 10 years (-12.3%)
This represents mixed performance in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.




