The Baroda Rayon Corporation Limited (BOM:500270)
India · Delayed Price · Currency is INR 119.70
-4.75 (-3.82%)
At close: Oct 1, 2026
BOM:500270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 118.45 | 123.75 | 118.45 | 119.70 | 119.70 | -3.82% | 693 |
| Sep 30, 2026 | 122.95 | 124.45 | 119.55 | 124.45 | 124.45 | 1.22% | 238 |
| Sep 29, 2026 | 118.10 | 126.95 | 118.10 | 122.95 | 122.95 | 2.42% | 432 |
| Sep 28, 2026 | 123.30 | 124.35 | 120.05 | 120.05 | 120.05 | -3.50% | 1,073 |
| Sep 25, 2026 | 125.25 | 129.00 | 124.40 | 124.40 | 124.40 | -0.68% | 179 |
| Sep 24, 2026 | 122.50 | 134.95 | 122.50 | 125.25 | 125.25 | 1.83% | 559 |
| Sep 23, 2026 | 122.50 | 124.00 | 122.50 | 123.00 | 123.00 | 0.41% | 643 |
| Sep 22, 2026 | 125.00 | 125.00 | 122.50 | 122.50 | 122.50 | -2.00% | 257 |
| Sep 21, 2026 | 125.00 | 126.25 | 120.05 | 125.00 | 125.00 | -1.57% | 513 |
| Sep 18, 2026 | 125.05 | 127.00 | 125.05 | 127.00 | 127.00 | 0.12% | 609 |
| Sep 17, 2026 | 121.95 | 126.85 | 121.55 | 126.85 | 126.85 | 4.40% | 264 |
| Sep 16, 2026 | 122.25 | 124.00 | 121.00 | 121.50 | 121.50 | 0.37% | 470 |
| Sep 15, 2026 | 124.25 | 125.40 | 121.00 | 121.05 | 121.05 | -2.58% | 1,243 |
| Sep 11, 2026 | 123.80 | 124.90 | 121.40 | 124.25 | 124.25 | 0.36% | 1,320 |
| Sep 10, 2026 | 121.85 | 123.80 | 121.00 | 123.80 | 123.80 | 0.77% | 691 |
| Sep 9, 2026 | 122.40 | 125.45 | 121.55 | 122.85 | 122.85 | -0.93% | 203 |
| Sep 8, 2026 | 121.15 | 125.90 | 121.15 | 124.00 | 124.00 | 0.32% | 420 |
| Sep 7, 2026 | 122.30 | 128.00 | 122.30 | 123.60 | 123.60 | 1.06% | 335 |
| Sep 4, 2026 | 124.75 | 124.75 | 122.10 | 122.30 | 122.30 | -2.12% | 67 |
| Sep 3, 2026 | 121.05 | 125.45 | 121.05 | 124.95 | 124.95 | 1.92% | 208 |
| Sep 2, 2026 | 126.10 | 126.95 | 122.50 | 122.60 | 122.60 | -1.84% | 748 |
| Sep 1, 2026 | 123.70 | 124.90 | 121.55 | 124.90 | 124.90 | -0.04% | 233 |
| Aug 31, 2026 | 123.50 | 126.45 | 121.95 | 124.95 | 124.95 | 1.67% | 260 |
| Aug 28, 2026 | 122.05 | 128.80 | 122.00 | 122.90 | 122.90 | 1.11% | 361 |
| Aug 27, 2026 | 125.00 | 125.90 | 121.50 | 121.55 | 121.55 | -2.76% | 842 |
| Aug 26, 2026 | 121.50 | 125.00 | 121.15 | 125.00 | 125.00 | 1.63% | 286 |
| Aug 25, 2026 | 122.00 | 125.95 | 122.00 | 123.00 | 123.00 | -0.97% | 427 |
| Aug 24, 2026 | 125.00 | 125.00 | 124.20 | 124.20 | 124.20 | 1.02% | 1,728 |
| Aug 21, 2026 | 121.10 | 123.30 | 121.00 | 122.95 | 122.95 | -0.45% | 1,158 |
| Aug 20, 2026 | 123.90 | 123.90 | 120.25 | 123.50 | 123.50 | -0.32% | 6,551 |
| Aug 19, 2026 | 123.20 | 124.00 | 114.00 | 123.90 | 123.90 | 0.57% | 5,744 |
| Aug 18, 2026 | 124.90 | 124.90 | 120.00 | 123.20 | 123.20 | -1.32% | 2,489 |
| Aug 17, 2026 | 124.25 | 125.20 | 120.00 | 124.85 | 124.85 | 0.48% | 3,438 |
| Aug 14, 2026 | 124.25 | 130.95 | 124.00 | 124.25 | 124.25 | -3.23% | 3,432 |
| Aug 13, 2026 | 122.95 | 131.00 | 122.95 | 128.40 | 128.40 | -1.80% | 1,093 |
| Aug 12, 2026 | 131.00 | 131.00 | 127.10 | 130.75 | 130.75 | 2.07% | 97 |
| Aug 11, 2026 | 128.75 | 130.95 | 128.00 | 128.10 | 128.10 | -1.46% | 3,952 |
| Aug 10, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 0.85% | 178 |
| Aug 7, 2026 | 132.95 | 132.95 | 127.05 | 128.90 | 128.90 | 0.62% | 267 |
| Aug 6, 2026 | 130.95 | 131.95 | 127.15 | 128.10 | 128.10 | -1.65% | 1,580 |
| Aug 5, 2026 | 132.10 | 132.10 | 127.55 | 130.25 | 130.25 | 0.89% | 2,489 |
| Aug 4, 2026 | 131.00 | 134.45 | 129.05 | 129.10 | 129.10 | -1.45% | 152 |
| Aug 3, 2026 | 126.00 | 135.20 | 126.00 | 131.00 | 131.00 | 0.81% | 1,919 |
| Jul 31, 2026 | 130.00 | 130.00 | 128.00 | 129.95 | 129.95 | 1.37% | 1,215 |
| Jul 30, 2026 | 133.25 | 133.25 | 128.00 | 128.20 | 128.20 | -0.74% | 207 |
| Jul 29, 2026 | 131.50 | 131.50 | 124.05 | 129.15 | 129.15 | 2.66% | 335 |
| Jul 28, 2026 | 125.00 | 130.80 | 125.00 | 125.80 | 125.80 | -3.34% | 825 |
| Jul 27, 2026 | 131.00 | 131.00 | 125.10 | 130.15 | 130.15 | 2.16% | 68 |
| Jul 24, 2026 | 129.30 | 129.30 | 126.00 | 127.40 | 127.40 | -1.47% | 111 |
| Jul 23, 2026 | 126.00 | 129.75 | 124.05 | 129.30 | 129.30 | 2.29% | 316 |