The Baroda Rayon Corporation Limited (BOM:500270)
India · Delayed Price · Currency is INR 129.45
+2.50 (1.97%)
At close: May 26, 2026
BOM:500270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 126.50 | 129.50 | 126.50 | 129.45 | 129.45 | 1.97% | 141 |
| May 25, 2026 | 128.30 | 128.30 | 125.00 | 126.95 | 126.95 | -0.70% | 800 |
| May 22, 2026 | 128.40 | 128.40 | 125.05 | 127.85 | 127.85 | 1.47% | 192 |
| May 21, 2026 | 124.30 | 127.50 | 121.30 | 126.00 | 126.00 | 1.37% | 1,421 |
| May 20, 2026 | 128.80 | 128.80 | 123.10 | 124.30 | 124.30 | -2.01% | 88 |
| May 19, 2026 | 124.50 | 127.40 | 122.10 | 126.85 | 126.85 | 1.89% | 2,491 |
| May 18, 2026 | 126.30 | 131.95 | 123.00 | 124.50 | 124.50 | -2.43% | 246 |
| May 15, 2026 | 131.50 | 131.50 | 125.60 | 127.60 | 127.60 | 0.47% | 1,534 |
| May 14, 2026 | 131.00 | 131.85 | 126.80 | 127.00 | 127.00 | -0.63% | 1,842 |
| May 13, 2026 | 131.20 | 132.00 | 125.15 | 127.80 | 127.80 | 0.31% | 144 |
| May 12, 2026 | 132.75 | 132.75 | 127.30 | 127.40 | 127.40 | -2.97% | 2,407 |
| May 11, 2026 | 123.20 | 131.40 | 123.20 | 131.30 | 131.30 | 1.43% | 409 |
| May 8, 2026 | 127.70 | 132.75 | 127.70 | 129.45 | 129.45 | -0.19% | 511 |
| May 7, 2026 | 131.95 | 131.95 | 126.50 | 129.70 | 129.70 | 0.74% | 301 |
| May 6, 2026 | 129.00 | 129.05 | 122.00 | 128.75 | 128.75 | 0.59% | 3,628 |
| May 5, 2026 | 122.55 | 128.00 | 122.55 | 128.00 | 128.00 | 1.83% | 659 |
| May 4, 2026 | 124.65 | 129.75 | 121.10 | 125.70 | 125.70 | 0.84% | 1,671 |
| Apr 30, 2026 | 129.95 | 129.95 | 123.75 | 124.65 | 124.65 | -3.18% | 416 |
| Apr 29, 2026 | 130.00 | 130.00 | 126.20 | 128.75 | 128.75 | 2.47% | 1,262 |
| Apr 28, 2026 | 118.00 | 127.95 | 118.00 | 125.65 | 125.65 | 6.48% | 5,844 |
| Apr 27, 2026 | 117.55 | 118.50 | 114.20 | 118.00 | 118.00 | 0.85% | 2,097 |
| Apr 24, 2026 | 114.80 | 121.00 | 113.70 | 117.00 | 117.00 | 1.92% | 2,139 |
| Apr 23, 2026 | 113.20 | 115.00 | 112.00 | 114.80 | 114.80 | 3.24% | 991 |
| Apr 22, 2026 | 113.10 | 113.10 | 110.10 | 111.20 | 111.20 | 0.09% | 466 |
| Apr 21, 2026 | 113.20 | 114.55 | 111.00 | 111.10 | 111.10 | 0.09% | 2,237 |
| Apr 20, 2026 | 113.75 | 113.75 | 110.50 | 111.00 | 111.00 | -2.42% | 440 |
| Apr 17, 2026 | 114.45 | 114.45 | 111.00 | 113.75 | 113.75 | 0.66% | 663 |
| Apr 16, 2026 | 111.80 | 113.05 | 107.70 | 113.00 | 113.00 | 3.34% | 847 |
| Apr 15, 2026 | 113.00 | 113.00 | 102.00 | 109.35 | 109.35 | -3.14% | 2,692 |
| Apr 13, 2026 | 113.95 | 113.95 | 109.50 | 112.90 | 112.90 | 1.35% | 251 |
| Apr 10, 2026 | 114.55 | 115.00 | 110.95 | 111.40 | 111.40 | 0.04% | 582 |
| Apr 9, 2026 | 113.75 | 114.00 | 111.00 | 111.35 | 111.35 | -0.49% | 211 |
| Apr 8, 2026 | 111.00 | 112.95 | 106.20 | 111.90 | 111.90 | 3.61% | 1,033 |
| Apr 7, 2026 | 110.50 | 110.50 | 104.00 | 108.00 | 108.00 | 0.14% | 1,213 |
| Apr 6, 2026 | 108.00 | 108.00 | 104.10 | 107.85 | 107.85 | -0.14% | 141 |
| Apr 2, 2026 | 109.35 | 109.35 | 106.00 | 108.00 | 108.00 | -1.23% | 3,725 |
| Apr 1, 2026 | 102.00 | 111.50 | 102.00 | 109.35 | 109.35 | 8.37% | 215 |
| Mar 30, 2026 | 105.00 | 105.00 | 100.10 | 100.90 | 100.90 | -6.57% | 743 |
| Mar 27, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | -1.32% | 2,724 |
| Mar 25, 2026 | 104.80 | 110.05 | 104.80 | 109.45 | 109.45 | 3.21% | 1,194 |
| Mar 24, 2026 | 107.75 | 111.00 | 102.55 | 106.05 | 106.05 | -1.76% | 809 |
| Mar 23, 2026 | 104.10 | 107.95 | 103.00 | 107.95 | 107.95 | -0.32% | 262 |
| Mar 20, 2026 | 107.95 | 109.00 | 104.00 | 108.30 | 108.30 | 0.32% | 1,401 |
| Mar 19, 2026 | 107.20 | 108.00 | 104.00 | 107.95 | 107.95 | -0.05% | 2,744 |
| Mar 18, 2026 | 107.95 | 122.80 | 107.10 | 108.00 | 108.00 | 3.45% | 1,673 |
| Mar 17, 2026 | 103.20 | 107.80 | 103.20 | 104.40 | 104.40 | -1.04% | 153 |
| Mar 16, 2026 | 103.05 | 106.80 | 103.00 | 105.50 | 105.50 | -1.54% | 258 |
| Mar 13, 2026 | 102.10 | 107.50 | 102.10 | 107.15 | 107.15 | 4.03% | 796 |
| Mar 12, 2026 | 102.65 | 107.30 | 102.30 | 103.00 | 103.00 | -0.77% | 587 |
| Mar 11, 2026 | 101.60 | 108.00 | 101.00 | 103.80 | 103.80 | 0.19% | 1,846 |