Black Rose Industries Limited (BOM:514183)
India · Delayed Price · Currency is INR 129.85
+7.80 (6.39%)
At close: Oct 21, 2025
Black Rose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 124.00 | 131.90 | 124.00 | 129.85 | 129.85 | 6.39% | 136,870 |
| Oct 20, 2025 | 115.35 | 123.70 | 115.35 | 122.05 | 122.05 | 5.81% | 192,808 |
| Oct 17, 2025 | 118.00 | 119.50 | 112.00 | 115.35 | 115.35 | -1.70% | 37,270 |
| Oct 16, 2025 | 120.40 | 120.40 | 117.00 | 117.35 | 117.35 | -0.04% | 69,653 |
| Oct 15, 2025 | 114.90 | 121.80 | 111.00 | 117.40 | 117.40 | 4.31% | 238,192 |
| Oct 14, 2025 | 110.00 | 114.70 | 110.00 | 112.55 | 112.55 | 4.75% | 423,734 |
| Oct 13, 2025 | 104.05 | 108.10 | 102.85 | 107.45 | 107.45 | 1.46% | 45,209 |
| Oct 10, 2025 | 103.00 | 107.00 | 103.00 | 105.90 | 105.90 | 2.97% | 64,995 |
| Oct 9, 2025 | 100.10 | 103.00 | 98.90 | 102.85 | 102.85 | 2.29% | 28,712 |
| Oct 8, 2025 | 103.90 | 103.90 | 100.35 | 100.55 | 100.55 | -2.00% | 5,105 |
| Oct 7, 2025 | 100.15 | 102.90 | 100.00 | 102.60 | 102.60 | 2.45% | 25,822 |
| Oct 6, 2025 | 99.55 | 101.90 | 99.00 | 100.15 | 100.15 | -0.45% | 14,206 |
| Oct 3, 2025 | 98.05 | 102.65 | 98.05 | 100.60 | 100.60 | 0.45% | 28,926 |
| Oct 1, 2025 | 101.35 | 101.35 | 97.00 | 100.15 | 100.15 | -0.54% | 11,606 |
| Sep 30, 2025 | 99.99 | 101.50 | 98.21 | 100.69 | 100.69 | 0.95% | 19,374 |
| Sep 29, 2025 | 97.00 | 100.20 | 97.00 | 99.74 | 99.74 | 0.49% | 12,340 |
| Sep 26, 2025 | 99.99 | 100.00 | 98.10 | 99.25 | 99.25 | -0.20% | 10,073 |
| Sep 25, 2025 | 98.10 | 100.00 | 98.10 | 99.45 | 99.45 | 1.08% | 16,017 |
| Sep 24, 2025 | 99.80 | 99.80 | 98.00 | 98.39 | 98.39 | 0.22% | 4,221 |
| Sep 23, 2025 | 98.97 | 100.15 | 98.00 | 98.17 | 98.17 | -0.81% | 8,210 |
| Sep 22, 2025 | 100.79 | 102.20 | 98.20 | 98.97 | 98.97 | -1.32% | 7,653 |
| Sep 19, 2025 | 101.95 | 101.95 | 99.40 | 100.29 | 99.64 | 0.25% | 10,649 |
| Sep 18, 2025 | 98.02 | 102.41 | 98.02 | 100.04 | 99.39 | 2.06% | 28,228 |
| Sep 17, 2025 | 99.00 | 99.49 | 98.00 | 98.02 | 97.39 | 0.32% | 12,137 |
| Sep 16, 2025 | 98.90 | 99.90 | 97.01 | 97.71 | 97.08 | 0.37% | 13,488 |
| Sep 15, 2025 | 97.10 | 98.99 | 97.10 | 97.35 | 96.72 | -0.55% | 13,245 |
| Sep 12, 2025 | 98.95 | 98.95 | 97.10 | 97.89 | 97.26 | -0.23% | 4,507 |
| Sep 11, 2025 | 99.45 | 99.45 | 98.02 | 98.12 | 97.48 | 0.10% | 6,008 |
| Sep 10, 2025 | 99.50 | 99.80 | 98.00 | 98.02 | 97.39 | -1.11% | 15,727 |
| Sep 9, 2025 | 97.50 | 99.85 | 97.50 | 99.12 | 98.48 | 1.03% | 15,053 |
| Sep 8, 2025 | 97.00 | 99.90 | 97.00 | 98.11 | 97.47 | 0.41% | 10,412 |
| Sep 5, 2025 | 97.11 | 99.88 | 97.01 | 97.71 | 97.08 | -0.85% | 6,618 |
| Sep 4, 2025 | 98.20 | 99.50 | 98.20 | 98.55 | 97.91 | 0.36% | 9,172 |
| Sep 3, 2025 | 100.30 | 100.50 | 97.51 | 98.20 | 97.56 | -1.02% | 7,999 |
| Sep 2, 2025 | 96.70 | 99.50 | 96.70 | 99.21 | 98.57 | 2.60% | 12,797 |
| Sep 1, 2025 | 95.05 | 98.50 | 95.05 | 96.70 | 96.07 | 0.62% | 9,640 |
| Aug 29, 2025 | 96.05 | 98.60 | 94.25 | 96.10 | 95.48 | -1.18% | 9,896 |
| Aug 28, 2025 | 97.90 | 99.30 | 96.00 | 97.25 | 96.62 | -0.66% | 7,171 |
| Aug 26, 2025 | 100.70 | 101.00 | 94.00 | 97.90 | 97.27 | -2.78% | 12,949 |
| Aug 25, 2025 | 103.00 | 104.95 | 100.50 | 100.70 | 100.05 | -1.56% | 11,849 |
| Aug 22, 2025 | 104.90 | 104.90 | 100.10 | 102.30 | 101.64 | -0.53% | 9,584 |
| Aug 21, 2025 | 106.50 | 106.50 | 102.00 | 102.85 | 102.18 | -0.87% | 21,718 |
| Aug 20, 2025 | 96.05 | 105.00 | 95.25 | 103.75 | 103.08 | 10.31% | 83,376 |
| Aug 19, 2025 | 94.05 | 95.90 | 93.80 | 94.05 | 93.44 | -0.69% | 14,817 |
| Aug 18, 2025 | 94.00 | 97.45 | 93.10 | 94.70 | 94.09 | -2.17% | 30,675 |
| Aug 14, 2025 | 97.60 | 97.60 | 96.00 | 96.80 | 96.17 | -0.10% | 5,443 |
| Aug 13, 2025 | 95.00 | 97.00 | 95.00 | 96.90 | 96.27 | 0.73% | 4,619 |
| Aug 12, 2025 | 96.20 | 97.45 | 96.00 | 96.20 | 95.58 | - | 5,454 |
| Aug 11, 2025 | 97.50 | 99.00 | 95.00 | 96.20 | 95.58 | -1.33% | 9,884 |
| Aug 8, 2025 | 97.60 | 101.65 | 97.10 | 97.50 | 96.87 | -1.27% | 8,591 |