The Baroda Rayon Corporation Limited (BOM:500270)
India · Delayed Price · Currency is INR 122.95
-0.55 (-0.45%)
At close: Aug 21, 2026
BOM:500270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 129.00 | 129.75 | 126.00 | 126.40 | 126.40 | -1.71% | 272 |
| Jul 21, 2026 | 125.10 | 129.50 | 125.10 | 128.60 | 128.60 | 0.59% | 914 |
| Jul 20, 2026 | 125.10 | 131.00 | 124.50 | 127.85 | 127.85 | -0.16% | 349 |
| Jul 17, 2026 | 136.00 | 136.00 | 126.00 | 128.05 | 128.05 | -0.89% | 525 |
| Jul 16, 2026 | 130.25 | 131.50 | 125.10 | 129.20 | 129.20 | -0.50% | 1,472 |
| Jul 15, 2026 | 129.85 | 129.85 | 124.10 | 129.85 | 129.85 | - | 356 |
| Jul 14, 2026 | 123.10 | 130.00 | 123.10 | 129.85 | 129.85 | 2.93% | 493 |
| Jul 13, 2026 | 129.25 | 129.25 | 126.00 | 126.15 | 126.15 | -2.40% | 521 |
| Jul 10, 2026 | 132.90 | 132.90 | 126.65 | 129.25 | 129.25 | 0.94% | 704 |
| Jul 9, 2026 | 126.00 | 131.95 | 125.50 | 128.05 | 128.05 | 0.08% | 576 |
| Jul 8, 2026 | 134.00 | 134.00 | 127.15 | 127.95 | 127.95 | -0.74% | 205 |
| Jul 7, 2026 | 132.80 | 132.80 | 124.00 | 128.90 | 128.90 | 0.62% | 383 |
| Jul 6, 2026 | 129.00 | 132.95 | 127.75 | 128.10 | 128.10 | -1.20% | 797 |
| Jul 3, 2026 | 127.05 | 134.25 | 125.00 | 129.65 | 129.65 | -0.23% | 1,768 |
| Jul 2, 2026 | 129.95 | 131.00 | 125.80 | 129.95 | 129.95 | 0.15% | 1,036 |
| Jul 1, 2026 | 128.00 | 129.95 | 125.05 | 129.75 | 129.75 | 2.37% | 819 |
| Jun 30, 2026 | 126.10 | 130.00 | 122.50 | 126.75 | 126.75 | 0.16% | 681 |
| Jun 29, 2026 | 126.30 | 131.95 | 126.05 | 126.55 | 126.55 | -2.47% | 180 |
| Jun 25, 2026 | 131.50 | 131.50 | 129.00 | 129.75 | 129.75 | -1.33% | 92 |
| Jun 24, 2026 | 123.40 | 134.50 | 123.40 | 131.50 | 131.50 | 0.23% | 1,648 |
| Jun 23, 2026 | 132.00 | 132.00 | 127.00 | 131.20 | 131.20 | 1.67% | 521 |
| Jun 22, 2026 | 131.00 | 132.05 | 127.15 | 129.05 | 129.05 | -0.04% | 799 |
| Jun 19, 2026 | 127.15 | 131.45 | 127.10 | 129.10 | 129.10 | -1.30% | 70 |
| Jun 18, 2026 | 131.60 | 131.60 | 130.00 | 130.80 | 130.80 | 0.27% | 1,798 |
| Jun 17, 2026 | 134.50 | 134.50 | 126.75 | 130.45 | 130.45 | 0.38% | 230 |
| Jun 16, 2026 | 126.40 | 129.95 | 126.40 | 129.95 | 129.95 | 2.81% | 914 |
| Jun 15, 2026 | 127.00 | 129.70 | 123.80 | 126.40 | 126.40 | -0.32% | 971 |
| Jun 12, 2026 | 126.95 | 127.80 | 123.50 | 126.80 | 126.80 | -0.16% | 1,108 |