What is the all time high of BNRSEC?

B. N. Rathi Securities Limited (BNRSEC) closed at its highest ever adjusted price, ₹65.35, on Jan 2, 2025. Its lowest close was ₹0.1900 on Jun 3, 2004.

How much has BNRSEC returned over the last 10 years?

+434.7% in price terms from the close ten years before Sep 28, 2026, which is +18.3% a year compounded. Over one year the return is -16.9%; over five years +155.7%.

What was the worst drawdown in BNRSEC history?

-84.0% from the Jan 9, 2008 peak to the Jan 15, 2009 trough on adjusted closes; the previous peak was regained on May 2, 2017.

How far back does BNRSEC historical data go?

The daily series starts on Mar 15, 2002 and runs to Sep 28, 2026: 6,097 trading sessions across 24.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BNRSEC 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 BNRSEC 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 Mar 15, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BNRSEC?

Among complete calendar years, 2007 was the best at +228.9% and 2008 the worst at -71.0%, measured close to close.

BSE · BNRSEC · stock

B. N. Rathi Securities Limited (BNRSEC) stock price history

Every BSE trading session of B. N. Rathi Securities Limited from Mar 15, 2002 to Sep 28, 2026: 6,097 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 BNRSEC data, free key Year by year table

BNRSEC adjusted close, 2002 to 2026

BNRSECB. N. Rathi Securities Limited

₹17.10-16.9% over one year

₹65.35
All time high, 2025: ₹21.90
52 week high, ₹10.55 low: 6,097
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

BNRSEC key facts

B. N. Rathi Securities Limited (BNRSEC) closed at ₹17.10 on Sep 28, 2026 on BSE.
BNRSEC's all time high close is ₹65.35, set on Jan 2, 2025; its all time low close is ₹0.1900 on Jun 3, 2004.
BNRSEC's 52 week range is ₹10.55 to ₹21.90.
BNRSEC returned -16.9% over the year to Sep 28, 2026 and +155.7% over five years.
Over ten years BNRSEC returned +435%, +18.3% a year compounded.
BNRSEC's deepest drawdown was -84.0% from Jan 9, 2008 to Jan 15, 2009.
DataCedar holds 6,097 daily sessions of BNRSEC history from Mar 15, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BNRSEC price chart, 2002 to 2026

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

BNRSEC returns

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

Period	Return
1 month	-7.2%
3 months	+6.9%
6 months	+38.2%
Year to date	+7.9%
1 year	-16.9%
3 years	+26.8%
5 years	+155.7%
10 years	+434.7%
Since Mar 15, 2002	+3,528%
Compound annual growth, 24.5 years	+15.8%

BNRSEC records

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

All time high close: ₹65.35 on Jan 2, 2025
All time low close: ₹0.1900 on Jun 3, 2004
52 week high: ₹21.90 on Aug 18, 2026
52 week low: ₹10.55 on Mar 30, 2026
Deepest drawdown: -84.0% from Jan 9, 2008 to Jan 15, 2009, recovered May 2, 2017
Best single session: +22.1% on Jun 15, 2006
Worst single session: -20.0% on May 27, 2004
Volatility, 1 year annualised: 43.3%
Sessions closing higher, 1 year: 42%
Growth of 1 since 2002: 36.3×
Best calendar year: 2007, +229%
Worst calendar year: 2008, -71%

BNRSEC 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. 2002 starts on Mar 15, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	₹16.34	₹21.90	₹10.55	₹17.10	+5.4%	7.9M	184
2025	₹57.05	₹69.49	₹15.17	₹16.23	-70.8%	31.8M	248
2024	₹21.45	₹56.84	₹20.43	₹55.64	+159.4%	26.2M	246
2023	₹8.86	₹24.75	₹7.27	₹21.45	+145.7%	19.1M	245
2022	₹7.90	₹11.48	₹6.47	₹8.73	+15.1%	18.9M	248
2021	₹4.14	₹10.21	₹3.31	₹7.58	+75.9%	21.5M	248
2020	₹2.96	₹5.11	₹1.72	₹4.31	+46.7%	5.2M	251
2019	₹4.15	₹4.39	₹2.51	₹2.94	-27.5%	2.8M	243
2018	₹7.72	₹8.20	₹3.41	₹4.05	-46.1%	6.2M	246
2017	₹3.62	₹8.30	₹3.32	₹7.52	+131.5%	13.4M	248
2016	₹2.73	₹4.09	₹2.00	₹3.25	+20.0%	10.6M	246
2015	₹2.57	₹4.46	₹2.17	₹2.71	+5.2%	17.9M	246
2014	₹1.46	₹2.82	₹1.20	₹2.57	+76.8%	2.2M	244
2013	₹1.22	₹1.46	₹0.9713	₹1.46	+13.1%	125.4K	248
2012	₹1.32	₹1.65	₹1.14	₹1.29	-7.0%	2M	245
2011	₹1.70	₹1.86	₹1.18	₹1.38	-14.8%	542.1K	246
2010	₹1.37	₹2.20	₹1.11	₹1.62	+20.8%	1.8M	250
2009	₹0.9019	₹1.71	₹0.6675	₹1.34	+49.0%	825.1K	243
2008	₹3.27	₹4.59	₹0.8485	₹0.9019	-71.0%	2.2M	246
2007	₹0.9538	₹3.12	₹0.8621	₹3.12	+228.9%	4.2M	248
2006	₹0.8133	₹1.26	₹0.6873	₹0.9471	+16.5%	2.6M	247
2005	₹0.4570	₹1.63	₹0.3557	₹0.8133	+78.0%	2.9M	250
2004	₹0.4713	₹0.5391	₹0.1900	₹0.4570	-3.0%	281.8K	262
2003	₹0.4713	₹0.4713	₹0.4713	₹0.4713	0.0%	0	261
2002	₹0.4713	₹0.4713	₹0.4713	₹0.4713	n/a	675	208

BNRSEC monthly closes, last 12 months

Month	Month end close	Change
September 2026	₹17.10	-5.5%
August 2026	₹18.09	+6.1%
July 2026	₹17.06	+11.1%
June 2026	₹15.35	-6.4%
May 2026	₹16.39	+7.8%
April 2026	₹15.20	+37.9%
March 2026	₹11.03	-26.2%
February 2026	₹14.95	+0.7%
January 2026	₹14.84	-8.5%
December 2025	₹16.23	-2.0%
November 2025	₹16.56	-11.4%
October 2025	₹18.69	-11.0%

About the BNRSEC data

Daily bars. 6,097 sessions from Mar 15, 2002 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 Mar 15, 2002, 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/BNRSEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

BMW BMW Industries Ltd.
BMWVENTLTD BMW Ventures Limited
BNAGROCHEM BN Agrochem Limited
BNALTD B & A Limited
BNRUDY BNR Udyog Limited
BODALCHEM Bodal Chemicals Limited
BODHTREE Datakosa Limited
BOMBCYC Bombay Cycle & Motor Agency Limited

Browse BSE

Historical data guides

Common questions

BNRSEC share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market