Bharat Road Network share price history

NSE: BRNLBSE: 540700Transport InfrastructureSmall Cap

Bharat Road Network Limited · Face value ₹10 · Listed Sep 2017 · Issue price ₹205

₹13.63₹1.16 (7.84%)BSE ₹13.64

Share price at the NSE close on 27 Oct 2026. Previous close ₹14.79.

27 Oct: open ₹14.79, high ₹15.49, low ₹13.29

52-week range of traded prices to 27 Oct 2026

₹13.20Low, 23 Oct 2026₹26.50High, 24 Nov 2025

Market cap: ₹114 Cr2,519th largest listed
P/E: Lossover the last 12 months
P/B: 0.28
Dividend yield: Nonein the last 12 months
ROE: −36.6%
ROCE: −19.9%
Debt to equity: 0.81
Volume, NSE: 2,63,48760.8% delivered

Bharat Road Network share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Bharat Road Network's share price is on record from 18 Sep 2017, when it closed at ₹208.45, to 27 Oct 2026. Its highest close was ₹208.45 on 18 Sep 2017 and its lowest ₹13.62 on 23 Oct 2026.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	13.63	−39.7%	22.42	13.62	23.06	23.40	13.20	1,06,93,386
2025	22.62	−50.3%	47.22	17.84	45.56	53.43	17.40	4,10,67,491
2024	45.54	−8.6%	93.60	41.44	51.00	98.50	41.00	5,01,91,383
2023	49.85	+27.0%	54.15	25.85	39.20	58.40	23.00	3,84,46,149
2022	39.25	+31.1%	57.05	24.10	29.50	59.45	23.70	5,40,41,342
2021	29.95	−19.7%	39.75	26.65	36.75	41.55	25.75	2,56,63,419
2020	37.30	−35.0%	76.10	28.60	59.10	79.85	27.20	2,05,41,248
2019	57.35	−53.0%	140.65	57.35	120.40	144.95	57.20	1,05,68,443
2018	122.10	−34.7%	193.60	83.40	191.00	209.70	82.00	82,74,427
2017	186.90	–	208.45	172.05	205.00	218.90	170.00	5,89,23,953

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 18 Sep 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	13.63	−14.0%	15.99	16.87	13.20	6,12,228
Sep 2026	15.84	−8.2%	17.60	17.60	15.67	4,96,767
Aug 2026	17.25	−1.5%	17.55	18.72	17.00	4,74,541
Jul 2026	17.51	−5.1%	18.45	19.80	17.02	6,61,615
Jun 2026	18.45	−9.3%	19.89	20.48	17.70	8,23,663
May 2026	20.35	−2.0%	20.40	23.40	19.51	8,33,175
Apr 2026	20.77	+22.6%	16.93	22.04	16.93	11,14,676
Mar 2026	16.94	−12.9%	18.55	21.07	16.66	24,07,063
Feb 2026	19.46	−10.7%	23.18	23.18	19.05	11,62,835
Jan 2026	21.80	−3.6%	23.06	23.06	19.20	21,06,823
Dec 2025	22.62	−7.4%	24.88	24.88	21.49	17,95,816
Nov 2025	24.43	+1.1%	24.42	26.50	23.16	36,17,129
Oct 2025	24.17	+5.7%	22.90	25.40	19.90	45,42,470
Sep 2025	22.86	+19.8%	19.70	24.68	19.30	74,87,071
Aug 2025	19.08	−7.4%	20.71	22.24	17.40	41,00,909
Jul 2025	20.60	+0.3%	20.53	24.80	20.20	56,97,662
Jun 2025	20.53	−10.7%	23.39	24.10	20.04	21,84,471
May 2025	22.99	−10.8%	26.49	26.85	20.96	23,03,672
Apr 2025	25.78	−11.0%	29.34	33.80	25.36	26,53,731
Mar 2025	28.97	−20.5%	36.95	38.78	28.77	17,20,390
Feb 2025	36.44	−15.6%	43.75	45.74	36.00	25,16,153
Jan 2025	43.20	−5.1%	45.56	53.43	38.61	24,48,017
Dec 2024	45.54	+1.5%	44.87	51.99	44.20	11,99,104
Nov 2024	44.88	−2.0%	46.65	48.10	41.00	7,90,285
Oct 2024	45.81	−2.6%	48.15	49.50	42.31	13,33,567
Sep 2024	47.03	−6.4%	49.26	51.75	46.00	15,69,634
Aug 2024	50.23	−2.7%	51.50	53.64	46.35	9,05,742
Jul 2024	51.60	+15.0%	45.70	63.09	45.70	10,69,705
Jun 2024	44.86	−17.5%	55.45	55.45	44.85	8,37,165
May 2024	54.40	−0.2%	54.50	69.00	47.95	10,16,213
Apr 2024	54.50	−2.3%	56.00	71.00	54.50	7,09,291
Mar 2024	55.80	−21.7%	74.80	79.80	53.55	31,92,477
Feb 2024	71.25	−23.9%	94.90	97.00	65.35	76,16,926
Jan 2024	93.60	+87.8%	51.00	98.50	50.40	2,99,51,274
Dec 2023	49.85	+16.7%	43.25	58.40	41.05	1,04,87,802
Nov 2023	42.70	+7.2%	40.35	44.00	39.50	24,05,567
Oct 2023	39.85	−4.3%	41.80	49.10	37.45	67,70,940
Sep 2023	41.65	+23.6%	34.35	44.80	33.50	83,00,166
Aug 2023	33.70	+11.0%	30.90	35.45	29.70	27,80,333
Jul 2023	30.35	−2.3%	31.50	32.35	29.70	9,38,190
Jun 2023	31.05	+3.2%	30.75	35.40	30.05	22,38,288
May 2023	30.10	+0.8%	30.40	33.55	29.00	10,17,629
Apr 2023	29.85	+13.7%	26.95	31.35	26.35	5,32,480
Mar 2023	26.25	−9.9%	29.15	31.95	23.00	6,70,614
Feb 2023	29.15	−16.8%	35.80	36.70	29.00	8,15,810
Jan 2023	35.05	−10.7%	39.20	41.40	34.20	14,88,330
Dec 2022	39.25	+1.7%	38.25	47.35	31.05	68,90,636
Nov 2022	38.60	+13.2%	34.20	44.60	32.85	82,18,443
Oct 2022	34.10	−0.7%	34.30	37.50	33.60	6,24,114
Sep 2022	34.35	+0.7%	34.55	41.10	33.10	36,21,456
Aug 2022	34.10	−1.9%	35.20	36.75	31.75	11,10,598
Jul 2022	34.75	+8.6%	34.40	40.00	29.70	53,09,408
Jun 2022	32.00	+6.5%	29.60	32.00	23.70	10,39,703
May 2022	30.05	−9.1%	32.20	34.35	28.00	6,92,136
Apr 2022	33.05	+15.2%	29.25	37.00	28.50	10,15,341
Mar 2022	28.70	−12.8%	33.50	35.00	28.35	7,98,943
Feb 2022	32.90	−24.4%	44.85	59.45	31.10	1,51,25,052
Jan 2022	43.50	+45.2%	29.50	44.30	29.50	95,95,512
Dec 2021	29.95	+12.2%	26.80	33.00	26.65	21,05,104
Nov 2021	26.70	−4.5%	28.95	29.90	26.50	4,98,870
Oct 2021	27.95	−1.6%	28.80	32.00	27.85	12,37,052
Sep 2021	28.40	−7.8%	30.75	31.70	27.20	9,94,663
Aug 2021	30.80	−11.4%	35.50	38.25	29.55	13,67,452
Jul 2021	34.75	+5.5%	33.55	41.55	32.10	49,87,201
Jun 2021	32.95	+7.7%	30.65	36.10	29.10	44,62,281
May 2021	30.60	+10.1%	27.55	31.40	26.25	25,78,252
Apr 2021	27.80	−3.0%	28.50	31.00	25.75	6,67,831
Mar 2021	28.65	−12.1%	34.00	35.90	27.80	15,30,866
Feb 2021	32.60	0.0%	32.40	35.70	29.30	17,25,439
Jan 2021	32.60	−12.6%	36.75	38.35	32.40	35,08,408
Dec 2020	37.30	+23.7%	30.00	38.20	29.85	1,13,34,925
Nov 2020	30.15	+2.9%	29.35	36.05	28.00	15,50,335
Oct 2020	29.30	−4.9%	31.35	32.40	28.05	2,03,336
Sep 2020	30.80	−9.3%	35.00	40.50	27.65	34,86,584
Aug 2020	33.95	−1.7%	34.50	40.40	31.80	9,99,904
Jul 2020	34.55	−2.4%	35.60	38.00	33.00	3,17,987
Jun 2020	35.40	−9.1%	41.60	41.75	34.40	6,19,957
May 2020	38.95	−7.9%	42.90	44.50	37.15	47,569
Apr 2020	42.30	+28.0%	32.55	54.00	30.40	1,40,659
Mar 2020	33.05	−36.9%	52.40	55.85	27.20	8,76,924
Feb 2020	52.40	−24.8%	69.00	69.50	51.55	87,409
Jan 2020	69.65	+21.4%	59.10	79.85	55.00	8,75,659
Dec 2019	57.35	−8.4%	63.85	63.95	57.20	2,83,793
Nov 2019	62.60	−2.6%	64.20	69.85	59.55	3,03,582
Oct 2019	64.30	−0.9%	63.00	68.90	60.15	2,17,545
Sep 2019	64.90	−4.3%	68.00	78.00	63.50	4,46,139
Aug 2019	67.85	+4.5%	68.90	88.00	60.85	2,39,038
Jul 2019	64.95	−16.1%	77.55	93.60	62.45	3,91,918
Jun 2019	77.40	−18.1%	93.90	96.40	72.00	1,57,833
May 2019	94.55	−0.7%	95.25	99.65	88.00	3,97,693
Apr 2019	95.20	+3.6%	91.10	144.95	90.30	30,81,360
Mar 2019	91.85	−3.3%	95.95	115.00	89.75	42,87,272
Feb 2019	95.00	+14.5%	87.00	104.45	80.30	4,52,299
Jan 2019	83.00	−32.0%	120.40	123.95	78.40	3,09,971
Dec 2018	122.10	+10.3%	116.00	139.85	104.15	4,43,907
Nov 2018	110.70	+3.2%	106.25	112.95	82.00	4,28,648
Oct 2018	107.25	−29.3%	152.00	153.50	106.05	8,76,148
Sep 2018	151.70	−4.4%	158.00	165.90	149.75	7,09,389
Aug 2018	158.60	−5.8%	167.10	171.00	157.00	8,21,475
Jul 2018	168.45	−0.8%	168.25	173.00	156.65	2,07,531
Jun 2018	169.75	−1.2%	170.70	181.10	158.50	25,65,492
May 2018	171.80	−4.4%	178.10	182.40	167.30	3,27,405
Apr 2018	179.75	−7.0%	191.20	194.95	177.50	3,35,600
Mar 2018	193.20	+7.5%	177.50	198.00	174.75	8,96,330
Feb 2018	179.70	−1.6%	184.45	209.70	173.20	2,89,275
Jan 2018	182.70	−2.2%	191.00	195.05	175.10	3,73,227
Dec 2017	186.90	−6.7%	200.00	204.90	183.10	17,02,961
Nov 2017	200.30	+12.1%	179.00	203.65	170.00	58,55,246
Oct 2017	178.65	−0.3%	180.20	187.75	170.00	56,92,156
Sep 2017	179.20	–	205.00	218.90	177.25	4,56,73,590

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	14.79	15.49	13.29	13.63	13.79	2,63,487	60.8%
26 Oct 2026	13.26	15.25	13.20	14.79	13.97	16,697	74.2%
23 Oct 2026	14.23	14.40	13.20	13.62	13.73	53,847	72.5%
22 Oct 2026	14.30	14.53	14.20	14.23	14.31	12,166	88.0%
21 Oct 2026	15.00	15.00	14.41	14.60	14.55	19,263	83.5%
19 Oct 2026	15.64	15.64	14.31	14.78	14.90	33,085	75.7%
16 Oct 2026	15.52	15.97	15.40	15.64	15.61	10,521	71.6%
15 Oct 2026	15.70	16.20	15.50	15.52	15.84	20,101	82.5%
14 Oct 2026	15.75	16.08	15.55	15.91	15.83	10,764	89.8%
13 Oct 2026	15.99	15.99	15.36	15.75	15.50	21,235	85.7%
12 Oct 2026	15.20	16.14	15.20	15.72	15.68	15,590	52.6%
9 Oct 2026	15.25	15.82	15.25	15.45	15.43	26,396	75.4%
8 Oct 2026	15.80	16.00	15.40	15.60	15.59	31,808	82.9%
7 Oct 2026	15.70	16.02	15.70	15.93	15.87	16,693	76.7%
6 Oct 2026	16.59	16.59	15.73	16.03	16.16	17,457	60.1%
5 Oct 2026	15.62	16.87	15.61	16.13	16.42	21,855	81.1%
1 Oct 2026	15.99	16.79	15.75	16.03	15.95	21,263	84.4%
30 Sep 2026	16.15	16.90	15.67	15.84	16.40	34,022	63.4%
29 Sep 2026	16.28	16.87	15.99	16.45	16.23	30,174	76.3%
28 Sep 2026	16.77	16.87	16.35	16.43	16.56	17,173	66.3%
25 Sep 2026	16.42	17.37	16.26	16.69	16.62	21,702	67.7%
24 Sep 2026	16.66	16.92	16.12	16.71	16.50	10,532	77.8%

Prices in ₹ per share as traded, not adjusted.