The Baroda Rayon Corporation Limited (BOM:500270)
India · Delayed Price · Currency is INR 110.45
+0.40 (0.36%)
At close: Jan 22, 2026
BOM:500270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 110.00 | 112.00 | 108.20 | 110.45 | 110.45 | 0.36% | 354 |
| Jan 21, 2026 | 110.00 | 112.90 | 110.00 | 110.05 | 110.05 | -2.18% | 664 |
| Jan 20, 2026 | 112.35 | 112.50 | 112.10 | 112.50 | 112.50 | 0.36% | 131 |
| Jan 19, 2026 | 116.40 | 117.45 | 110.00 | 112.10 | 112.10 | -3.24% | 494 |
| Jan 16, 2026 | 117.20 | 117.20 | 115.00 | 115.85 | 115.85 | -0.60% | 644 |
| Jan 14, 2026 | 113.50 | 116.80 | 113.50 | 116.55 | 116.55 | 0.56% | 483 |
| Jan 13, 2026 | 109.05 | 117.80 | 109.05 | 115.90 | 115.90 | 1.76% | 1,431 |
| Jan 12, 2026 | 114.25 | 114.25 | 107.00 | 113.90 | 113.90 | -0.31% | 671 |
| Jan 9, 2026 | 111.00 | 115.50 | 110.20 | 114.25 | 114.25 | -1.17% | 199 |
| Jan 8, 2026 | 114.70 | 116.60 | 112.50 | 115.60 | 115.60 | 0.78% | 211 |
| Jan 7, 2026 | 114.50 | 116.80 | 112.00 | 114.70 | 114.70 | 0.17% | 1,274 |
| Jan 6, 2026 | 116.60 | 117.00 | 112.00 | 114.50 | 114.50 | -1.80% | 335 |
| Jan 5, 2026 | 105.00 | 119.90 | 105.00 | 116.60 | 116.60 | -1.27% | 1,298 |
| Jan 2, 2026 | 117.05 | 118.55 | 117.00 | 118.10 | 118.10 | 0.17% | 291 |
| Jan 1, 2026 | 117.00 | 117.90 | 116.05 | 117.90 | 117.90 | 2.52% | 234 |
| Dec 31, 2025 | 108.00 | 116.80 | 108.00 | 115.00 | 115.00 | -1.75% | 4,237 |
| Dec 30, 2025 | 115.05 | 118.85 | 115.05 | 117.05 | 117.05 | -1.22% | 588 |
| Dec 29, 2025 | 117.00 | 118.70 | 116.35 | 118.50 | 118.50 | 0.47% | 251 |
| Dec 26, 2025 | 116.95 | 117.95 | 115.10 | 117.95 | 117.95 | 0.86% | 288 |
| Dec 24, 2025 | 117.85 | 118.50 | 115.00 | 116.95 | 116.95 | -0.89% | 547 |
| Dec 23, 2025 | 120.10 | 120.10 | 118.00 | 118.00 | 118.00 | 1.68% | 868 |
| Dec 22, 2025 | 114.00 | 120.45 | 114.00 | 116.05 | 116.05 | 1.80% | 790 |
| Dec 19, 2025 | 115.40 | 117.50 | 112.50 | 114.00 | 114.00 | -1.13% | 535 |
| Dec 18, 2025 | 116.05 | 116.05 | 115.05 | 115.30 | 115.30 | -0.60% | 299 |
| Dec 17, 2025 | 118.00 | 118.40 | 116.00 | 116.00 | 116.00 | -1.69% | 207 |
| Dec 16, 2025 | 117.25 | 118.50 | 117.05 | 118.00 | 118.00 | -0.59% | 100 |
| Dec 15, 2025 | 119.00 | 119.50 | 116.50 | 118.70 | 118.70 | -0.67% | 263 |
| Dec 12, 2025 | 118.15 | 122.35 | 118.15 | 119.50 | 119.50 | -0.54% | 870 |
| Dec 11, 2025 | 117.65 | 121.90 | 114.55 | 120.15 | 120.15 | 2.56% | 934 |
| Dec 10, 2025 | 113.60 | 117.65 | 113.55 | 117.15 | 117.15 | 3.67% | 622 |
| Dec 9, 2025 | 118.00 | 118.30 | 112.00 | 113.00 | 113.00 | -2.54% | 1,557 |
| Dec 8, 2025 | 115.20 | 119.90 | 115.20 | 115.95 | 115.95 | -1.74% | 82 |
| Dec 5, 2025 | 120.50 | 120.50 | 118.00 | 118.00 | 118.00 | -2.56% | 351 |
| Dec 4, 2025 | 118.05 | 121.55 | 118.00 | 121.10 | 121.10 | 1.38% | 310 |
| Dec 3, 2025 | 116.60 | 121.00 | 116.55 | 119.45 | 119.45 | 2.80% | 719 |
| Dec 2, 2025 | 118.20 | 122.00 | 115.10 | 116.20 | 116.20 | -2.80% | 1,437 |
| Dec 1, 2025 | 121.45 | 121.45 | 118.10 | 119.55 | 119.55 | -1.56% | 1,096 |
| Nov 28, 2025 | 122.00 | 124.95 | 118.05 | 121.45 | 121.45 | -0.61% | 383 |
| Nov 27, 2025 | 123.00 | 129.90 | 120.60 | 122.20 | 122.20 | 1.03% | 572 |
| Nov 26, 2025 | 120.40 | 124.00 | 119.00 | 120.95 | 120.95 | 0.79% | 264 |
| Nov 25, 2025 | 121.95 | 123.90 | 117.15 | 120.00 | 120.00 | -1.60% | 459 |
| Nov 24, 2025 | 122.00 | 126.00 | 114.30 | 121.95 | 121.95 | -0.04% | 348 |
| Nov 21, 2025 | 123.05 | 123.50 | 121.90 | 122.00 | 122.00 | -1.21% | 247 |
| Nov 20, 2025 | 124.25 | 127.00 | 122.50 | 123.50 | 123.50 | -0.56% | 374 |
| Nov 19, 2025 | 128.00 | 128.00 | 124.00 | 124.20 | 124.20 | -2.40% | 360 |
| Nov 18, 2025 | 128.00 | 128.00 | 125.35 | 127.25 | 127.25 | 1.15% | 143 |
| Nov 17, 2025 | 129.50 | 129.50 | 125.05 | 125.80 | 125.80 | -1.02% | 1,015 |
| Nov 14, 2025 | 125.20 | 129.90 | 123.55 | 127.10 | 127.10 | 1.19% | 2,898 |
| Nov 13, 2025 | 128.05 | 129.00 | 123.80 | 125.60 | 125.60 | -2.67% | 6,372 |
| Nov 12, 2025 | 129.25 | 132.45 | 125.60 | 129.05 | 129.05 | 1.30% | 439 |