What is the all time high of BHARAT?

Bharat Bhushan Finance & Commodity Brokers Limited (BHARAT) closed at its highest ever adjusted price, ₹70.13, on Dec 5, 2024. Its lowest close was ₹1.21 on May 10, 2002.

How much has BHARAT returned over the last 10 years?

+114.4% in price terms from the close ten years before Sep 28, 2026, which is +7.9% a year compounded. Over one year the return is -13.3%; over five years +0.1%.

What was the worst drawdown in BHARAT history?

-77.8% from the Dec 17, 2002 peak to the Jun 14, 2004 trough on adjusted closes; the previous peak was regained on Jul 4, 2005.

How far back does BHARAT historical data go?

The daily series starts on Jan 4, 2000 and runs to Sep 28, 2026: 6,669 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BHARAT historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BHARAT historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BHARAT?

Among complete calendar years, 2002 was the best at +247.6% and 2008 the worst at -60.6%, measured close to close.

BSE · BHARAT · stock

Bharat Bhushan Finance & Commodity Brokers Limited (BHARAT) stock price history

Every BSE trading session of Bharat Bhushan Finance & Commodity Brokers Limited from Jan 4, 2000 to Sep 28, 2026: 6,669 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BHARAT data, free key Year by year table

BHARAT adjusted close, 2000 to 2026

BHARATBharat Bhushan Finance & Commodity

₹23.04-13.3% over one year

₹70.13
All time high, 2024: ₹35.56
52 week high, ₹18.58 low: 6,669
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

BHARAT key facts

Bharat Bhushan Finance & Commodity Brokers Limited (BHARAT) closed at ₹23.04 on Sep 28, 2026 on BSE.
BHARAT's all time high close is ₹70.13, set on Dec 5, 2024; its all time low close is ₹1.21 on May 10, 2002.
BHARAT's 52 week range is ₹18.58 to ₹35.56.
BHARAT returned -13.3% over the year to Sep 28, 2026 and +0.1% over five years.
Over ten years BHARAT returned +114%, +7.9% a year compounded.
BHARAT's deepest drawdown was -77.8% from Dec 17, 2002 to Jun 14, 2004.
DataCedar holds 6,669 daily sessions of BHARAT history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BHARAT price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BHARAT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-2.7%
3 months	-3.5%
6 months	+18.7%
Year to date	-19.5%
1 year	-13.3%
3 years	-18.6%
5 years	+0.1%
10 years	+114.4%
Since Jan 4, 2000	+835.3%
Compound annual growth, 26.7 years	+8.7%

BHARAT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ₹70.13 on Dec 5, 2024
All time low close: ₹1.21 on May 10, 2002
52 week high: ₹35.56 on Nov 6, 2025
52 week low: ₹18.58 on Mar 23, 2026
Deepest drawdown: -77.8% from Dec 17, 2002 to Jun 14, 2004, recovered Jul 4, 2005
Best single session: +20.0% on Dec 13, 2002
Worst single session: -44.0% on May 21, 2025
Volatility, 1 year annualised: 41.9%
Sessions closing higher, 1 year: 48%
Growth of 1 since 2000: 9.4×
Best calendar year: 2002, +248%
Worst calendar year: 2008, -61%

BHARAT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	₹28.78	₹31.15	₹18.58	₹23.04	-19.5%	882.6K	184
2025	₹66.86	₹68.58	₹24.58	₹28.63	-56.7%	1.6M	248
2024	₹33.47	₹75.58	₹28.68	₹66.20	+103.2%	2.2M	245
2023	₹25.75	₹40.56	₹18.97	₹32.58	+29.9%	1.2M	245
2022	₹42.88	₹42.88	₹18.14	₹25.09	-39.6%	616.9K	248
2021	₹15.39	₹41.53	₹13.13	₹41.53	+165.0%	900.6K	248
2020	₹12.66	₹22.14	₹8.67	₹15.67	+21.7%	484.9K	251
2019	₹15.29	₹18.46	₹11.03	₹12.87	-22.0%	180.9K	243
2018	₹19.43	₹21.03	₹12.87	₹16.50	-15.1%	228.3K	246
2017	₹12.23	₹20.64	₹10.97	₹19.43	+51.0%	297.8K	248
2016	₹9.53	₹19.27	₹7.56	₹12.87	+41.7%	256.7K	246
2015	₹8.47	₹10.93	₹7.14	₹9.08	+7.2%	166.8K	246
2014	₹6.82	₹11.58	₹6.44	₹8.47	+24.2%	130K	244
2013	₹6.69	₹7.20	₹5.52	₹6.82	+7.1%	29.6K	248
2012	₹6.96	₹8.43	₹6.16	₹6.37	-11.1%	137.1K	245
2011	₹7.52	₹8.17	₹5.91	₹7.16	-4.7%	171.7K	246
2010	₹7.61	₹10.85	₹6.32	₹7.52	-0.8%	414K	250
2009	₹6.58	₹9.40	₹5.15	₹7.58	+16.4%	328.3K	243
2008	₹17.32	₹22.00	₹5.28	₹6.51	-60.6%	828.5K	246
2007	₹5.54	₹16.53	₹4.60	₹16.53	+220.4%	1.3M	248
2006	₹5.06	₹9.48	₹3.63	₹5.16	+1.7%	1M	247
2005	₹3.85	₹9.88	₹2.56	₹5.07	+27.7%	1.7M	250
2004	₹2.77	₹5.16	₹1.50	₹3.97	+30.0%	364.9K	262
2003	₹6.42	₹6.42	₹1.77	₹3.06	-53.2%	123K	261
2002	₹1.88	₹6.86	₹1.18	₹6.53	+247.6%	32K	261
2001	₹1.76	₹1.88	₹1.76	₹1.88	+6.9%	0	261
2000	₹2.46	₹2.82	₹1.64	₹1.76	n/a	700	259

BHARAT monthly closes, last 12 months

Month	Month end close	Change
September 2026	₹23.04	+0.1%
August 2026	₹23.01	-1.3%
July 2026	₹23.33	-2.5%
June 2026	₹23.93	-2.4%
May 2026	₹24.53	+1.7%
April 2026	₹24.11	+24.6%
March 2026	₹19.35	-22.2%
February 2026	₹24.87	-5.9%
January 2026	₹26.44	-7.7%
December 2025	₹28.63	-2.6%
November 2025	₹29.39	+4.9%
October 2025	₹28.01	+3.6%

About the BHARAT data

Daily bars. 6,669 sessions from Jan 4, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BHARAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

BHAGWOX Bhagawati Oxygen Limited
BHAGYANGR Bhagyanagar India Limited
BHANDARI Bhandari Hosiery Exports Limited
BHANDERI Bhanderi Infracon Limited
BHARATAGRI Bharat Agri Fert and Realty Limited
BHARATCOAL Bharat Coking Coal Limited
BHARATFORG Bharat Forge Limited
BHARATGEAR Bharat Gears Limited

Browse BSE

Historical data guides

Common questions

BHARAT share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market