Black Rose Industries Limited (BOM:514183)
India · Delayed Price · Currency is INR 78.99
+1.09 (1.40%)
At close: Mar 5, 2026
Black Rose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 79.40 | 80.00 | 76.11 | 78.99 | 78.99 | 1.40% | 8,236 |
| Mar 4, 2026 | 75.07 | 79.50 | 75.07 | 77.90 | 77.90 | -1.28% | 14,096 |
| Mar 2, 2026 | 78.01 | 81.00 | 78.01 | 78.91 | 78.91 | -3.15% | 18,686 |
| Feb 27, 2026 | 81.89 | 82.10 | 81.10 | 81.48 | 81.48 | -0.50% | 11,370 |
| Feb 26, 2026 | 82.32 | 82.32 | 81.16 | 81.89 | 81.89 | 0.09% | 9,672 |
| Feb 25, 2026 | 82.00 | 82.88 | 81.55 | 81.82 | 81.82 | -0.35% | 6,657 |
| Feb 24, 2026 | 83.90 | 83.90 | 81.50 | 82.11 | 82.11 | -0.56% | 10,361 |
| Feb 23, 2026 | 82.50 | 84.50 | 82.20 | 82.57 | 82.57 | -1.03% | 16,784 |
| Feb 20, 2026 | 85.90 | 85.90 | 82.00 | 83.43 | 83.43 | -2.09% | 22,535 |
| Feb 19, 2026 | 85.57 | 86.19 | 85.10 | 85.21 | 85.21 | -0.42% | 4,275 |
| Feb 18, 2026 | 85.75 | 86.61 | 84.99 | 85.57 | 85.57 | -0.33% | 15,578 |
| Feb 17, 2026 | 85.79 | 86.25 | 84.80 | 85.85 | 85.85 | 1.00% | 18,646 |
| Feb 16, 2026 | 87.50 | 89.90 | 83.90 | 85.00 | 85.00 | -4.29% | 30,320 |
| Feb 13, 2026 | 89.00 | 90.00 | 87.15 | 88.81 | 88.81 | -1.46% | 7,990 |
| Feb 12, 2026 | 90.10 | 91.77 | 89.01 | 90.13 | 90.13 | -1.08% | 11,931 |
| Feb 11, 2026 | 90.15 | 91.74 | 90.15 | 91.11 | 91.11 | -0.22% | 9,432 |
| Feb 10, 2026 | 90.92 | 96.82 | 90.00 | 91.31 | 91.31 | 0.57% | 26,241 |
| Feb 9, 2026 | 89.80 | 93.00 | 89.21 | 90.79 | 90.79 | 1.10% | 12,877 |
| Feb 6, 2026 | 91.95 | 92.00 | 89.11 | 89.80 | 89.80 | -0.22% | 9,305 |
| Feb 5, 2026 | 89.05 | 90.00 | 88.20 | 90.00 | 90.00 | 0.01% | 4,924 |
| Feb 4, 2026 | 89.50 | 91.00 | 89.00 | 89.99 | 89.99 | 0.07% | 11,971 |
| Feb 3, 2026 | 92.00 | 92.00 | 88.27 | 89.93 | 89.93 | 4.05% | 19,185 |
| Feb 2, 2026 | 88.60 | 88.60 | 85.21 | 86.43 | 86.43 | -0.81% | 10,242 |
| Feb 1, 2026 | 88.60 | 88.60 | 86.70 | 87.14 | 87.14 | 0.57% | 9,449 |
| Jan 30, 2026 | 87.90 | 87.90 | 86.00 | 86.65 | 86.65 | -0.56% | 12,116 |
| Jan 29, 2026 | 88.60 | 88.60 | 86.50 | 87.14 | 87.14 | 0.14% | 9,597 |
| Jan 28, 2026 | 88.95 | 88.95 | 86.18 | 87.02 | 87.02 | 0.71% | 22,874 |
| Jan 27, 2026 | 86.00 | 88.98 | 86.00 | 86.41 | 86.41 | -2.92% | 12,503 |
| Jan 23, 2026 | 91.85 | 91.85 | 88.20 | 89.01 | 89.01 | 0.61% | 5,437 |
| Jan 22, 2026 | 88.00 | 89.30 | 87.17 | 88.47 | 88.47 | 0.98% | 11,429 |
| Jan 21, 2026 | 88.00 | 89.67 | 87.20 | 87.61 | 87.61 | -0.19% | 12,187 |
| Jan 20, 2026 | 92.45 | 93.90 | 87.25 | 87.78 | 87.78 | -3.82% | 16,993 |
| Jan 19, 2026 | 92.00 | 94.00 | 89.31 | 91.27 | 91.27 | -1.26% | 14,838 |
| Jan 16, 2026 | 93.18 | 93.90 | 91.54 | 92.43 | 92.43 | -0.86% | 6,138 |
| Jan 14, 2026 | 92.50 | 94.50 | 90.00 | 93.23 | 93.23 | 1.69% | 10,367 |
| Jan 13, 2026 | 91.75 | 93.75 | 91.05 | 91.68 | 91.68 | -0.94% | 4,896 |
| Jan 12, 2026 | 92.20 | 93.00 | 90.00 | 92.55 | 92.55 | -0.31% | 14,346 |
| Jan 9, 2026 | 93.30 | 94.10 | 91.75 | 92.84 | 92.84 | -1.40% | 6,675 |
| Jan 8, 2026 | 94.40 | 95.49 | 93.50 | 94.16 | 94.16 | -0.33% | 6,941 |
| Jan 7, 2026 | 93.42 | 95.38 | 93.42 | 94.47 | 94.47 | -0.35% | 9,089 |
| Jan 6, 2026 | 95.73 | 95.73 | 94.45 | 94.80 | 94.80 | -0.97% | 10,989 |
| Jan 5, 2026 | 97.65 | 97.65 | 95.15 | 95.73 | 95.73 | -0.34% | 6,530 |
| Jan 2, 2026 | 96.25 | 96.40 | 95.05 | 96.06 | 96.06 | 0.95% | 11,410 |
| Jan 1, 2026 | 98.40 | 98.40 | 95.00 | 95.16 | 95.16 | -1.29% | 13,222 |
| Dec 31, 2025 | 98.45 | 98.45 | 94.00 | 96.40 | 96.40 | -0.05% | 7,610 |
| Dec 30, 2025 | 95.20 | 97.75 | 95.20 | 96.45 | 96.45 | 0.36% | 8,298 |
| Dec 29, 2025 | 97.00 | 99.85 | 95.20 | 96.10 | 96.10 | -0.67% | 9,627 |
| Dec 26, 2025 | 97.00 | 97.95 | 95.25 | 96.75 | 96.75 | -0.36% | 8,590 |
| Dec 24, 2025 | 97.40 | 97.40 | 96.50 | 97.10 | 97.10 | 0.62% | 5,385 |
| Dec 23, 2025 | 95.30 | 97.40 | 95.30 | 96.50 | 96.50 | 0.31% | 9,961 |