Black Rose Industries Limited (BOM:514183)
India · Delayed Price · Currency is INR 96.80
-0.10 (-0.10%)
At close: Aug 14, 2025
Black Rose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 97.60 | 97.60 | 96.00 | 96.80 | 96.80 | -0.10% | 5,443 |
| Aug 13, 2025 | 95.00 | 97.00 | 95.00 | 96.90 | 96.90 | 0.73% | 4,619 |
| Aug 12, 2025 | 96.20 | 97.45 | 96.00 | 96.20 | 96.20 | - | 5,454 |
| Aug 11, 2025 | 97.50 | 99.00 | 95.00 | 96.20 | 96.20 | -1.33% | 9,884 |
| Aug 8, 2025 | 97.60 | 101.65 | 97.10 | 97.50 | 97.50 | -1.27% | 8,591 |
| Aug 7, 2025 | 98.25 | 99.50 | 97.00 | 98.75 | 98.75 | 0.15% | 7,043 |
| Aug 6, 2025 | 97.55 | 99.00 | 97.35 | 98.60 | 98.60 | 1.13% | 5,566 |
| Aug 5, 2025 | 98.00 | 99.55 | 96.50 | 97.50 | 97.50 | -0.15% | 9,141 |
| Aug 4, 2025 | 99.90 | 99.90 | 97.30 | 97.65 | 97.65 | -0.46% | 5,556 |
| Aug 1, 2025 | 99.80 | 100.45 | 96.50 | 98.10 | 98.10 | -2.39% | 13,398 |
| Jul 31, 2025 | 99.20 | 102.30 | 98.00 | 100.50 | 100.50 | 1.31% | 11,353 |
| Jul 30, 2025 | 101.75 | 101.75 | 98.00 | 99.20 | 99.20 | -1.10% | 11,968 |
| Jul 29, 2025 | 99.20 | 101.20 | 99.20 | 100.30 | 100.30 | 0.65% | 7,545 |
| Jul 28, 2025 | 100.55 | 101.85 | 99.10 | 99.65 | 99.65 | -0.70% | 6,045 |
| Jul 25, 2025 | 100.55 | 102.50 | 100.10 | 100.35 | 100.35 | -1.42% | 7,531 |
| Jul 24, 2025 | 101.70 | 102.90 | 100.00 | 101.80 | 101.80 | -0.10% | 13,329 |
| Jul 23, 2025 | 102.00 | 102.75 | 101.60 | 101.90 | 101.90 | -0.29% | 6,479 |
| Jul 22, 2025 | 102.25 | 103.40 | 101.80 | 102.20 | 102.20 | 0.05% | 5,796 |
| Jul 21, 2025 | 103.80 | 103.80 | 102.00 | 102.15 | 102.15 | -0.49% | 4,040 |
| Jul 18, 2025 | 103.90 | 103.90 | 102.00 | 102.65 | 102.65 | -0.24% | 8,802 |
| Jul 17, 2025 | 103.85 | 104.65 | 102.50 | 102.90 | 102.90 | -0.44% | 7,658 |
| Jul 16, 2025 | 102.90 | 105.00 | 102.55 | 103.35 | 103.35 | 0.29% | 6,930 |
| Jul 15, 2025 | 102.00 | 103.75 | 102.00 | 103.05 | 103.05 | 0.63% | 10,998 |
| Jul 14, 2025 | 102.10 | 103.65 | 101.55 | 102.40 | 102.40 | -0.24% | 4,823 |
| Jul 11, 2025 | 102.00 | 103.30 | 101.50 | 102.65 | 102.65 | -0.58% | 5,417 |
| Jul 10, 2025 | 104.00 | 104.00 | 102.25 | 103.25 | 103.25 | 0.29% | 7,560 |
| Jul 9, 2025 | 103.45 | 103.45 | 101.85 | 102.95 | 102.95 | 0.49% | 8,604 |
| Jul 8, 2025 | 103.45 | 103.45 | 101.30 | 102.45 | 102.45 | 0.44% | 5,474 |
| Jul 7, 2025 | 102.00 | 103.80 | 101.50 | 102.00 | 102.00 | -0.78% | 7,740 |
| Jul 4, 2025 | 102.45 | 104.00 | 102.10 | 102.80 | 102.80 | 0.39% | 7,510 |
| Jul 3, 2025 | 104.75 | 104.75 | 102.00 | 102.40 | 102.40 | -2.10% | 14,024 |
| Jul 2, 2025 | 102.35 | 105.00 | 102.35 | 104.60 | 104.60 | 0.72% | 14,823 |
| Jul 1, 2025 | 102.80 | 105.00 | 102.80 | 103.85 | 103.85 | -0.19% | 9,677 |
| Jun 30, 2025 | 104.40 | 104.40 | 102.50 | 104.05 | 104.05 | 1.46% | 16,079 |
| Jun 27, 2025 | 103.05 | 104.90 | 102.05 | 102.55 | 102.55 | -0.49% | 10,739 |
| Jun 26, 2025 | 103.95 | 104.00 | 102.30 | 103.05 | 103.05 | 0.73% | 8,074 |
| Jun 25, 2025 | 99.00 | 103.00 | 99.00 | 102.30 | 102.30 | 2.97% | 19,947 |
| Jun 24, 2025 | 100.45 | 100.45 | 97.20 | 99.35 | 99.35 | 0.46% | 26,543 |
| Jun 23, 2025 | 99.90 | 99.90 | 97.70 | 98.90 | 98.90 | -1.35% | 11,637 |
| Jun 20, 2025 | 98.15 | 101.30 | 98.00 | 100.25 | 100.25 | 0.75% | 8,997 |
| Jun 19, 2025 | 100.15 | 101.30 | 98.00 | 99.50 | 99.50 | -1.04% | 7,764 |
| Jun 18, 2025 | 101.45 | 101.50 | 100.10 | 100.55 | 100.55 | -0.89% | 7,421 |
| Jun 17, 2025 | 102.80 | 104.20 | 100.40 | 101.45 | 101.45 | 0.40% | 13,118 |
| Jun 16, 2025 | 102.30 | 103.50 | 100.60 | 101.05 | 101.05 | -1.22% | 22,342 |
| Jun 13, 2025 | 103.65 | 104.65 | 102.00 | 102.30 | 102.30 | -1.30% | 15,223 |
| Jun 12, 2025 | 104.90 | 106.25 | 103.00 | 103.65 | 103.65 | -0.53% | 22,065 |
| Jun 11, 2025 | 106.00 | 106.00 | 103.75 | 104.20 | 104.20 | -0.38% | 21,691 |
| Jun 10, 2025 | 103.50 | 106.00 | 103.50 | 104.60 | 104.60 | 0.05% | 11,282 |
| Jun 9, 2025 | 102.90 | 105.75 | 102.00 | 104.55 | 104.55 | 2.60% | 27,694 |
| Jun 6, 2025 | 101.85 | 102.85 | 101.00 | 101.90 | 101.90 | 0.05% | 30,415 |