Black Rose Industries Limited (BOM:514183)
India · Delayed Price · Currency is INR 95.00
-2.25 (-2.31%)
At close: Oct 23, 2026
Black Rose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 97.70 | 97.70 | 92.65 | 95.00 | 95.00 | -2.31% | 6,241 |
| Oct 22, 2026 | 96.90 | 99.10 | 96.00 | 97.25 | 97.25 | -0.87% | 3,805 |
| Oct 21, 2026 | 102.00 | 102.10 | 97.90 | 98.10 | 98.10 | -1.90% | 1,941 |
| Oct 19, 2026 | 102.45 | 102.60 | 98.50 | 100.00 | 100.00 | -1.19% | 17,902 |
| Oct 16, 2026 | 102.15 | 103.15 | 100.55 | 101.20 | 101.20 | -0.54% | 6,787 |
| Oct 15, 2026 | 103.10 | 105.25 | 101.05 | 101.75 | 101.75 | -3.10% | 6,167 |
| Oct 14, 2026 | 103.05 | 105.10 | 101.60 | 105.00 | 105.00 | -0.71% | 5,252 |
| Oct 13, 2026 | 104.00 | 105.75 | 103.00 | 105.75 | 105.75 | 1.10% | 1,874 |
| Oct 12, 2026 | 105.10 | 108.40 | 104.05 | 104.60 | 104.60 | -2.56% | 4,759 |
| Oct 9, 2026 | 107.95 | 109.50 | 104.85 | 107.35 | 107.35 | - | 6,612 |
| Oct 8, 2026 | 111.30 | 111.30 | 107.05 | 107.35 | 107.35 | -2.59% | 3,266 |
| Oct 7, 2026 | 108.95 | 113.00 | 108.95 | 110.20 | 110.20 | 1.15% | 6,382 |
| Oct 6, 2026 | 110.80 | 111.85 | 107.15 | 108.95 | 108.95 | -1.67% | 8,455 |
| Oct 5, 2026 | 112.30 | 112.90 | 109.70 | 110.80 | 110.80 | -0.09% | 2,689 |
| Oct 1, 2026 | 111.10 | 117.00 | 109.00 | 110.90 | 110.90 | -3.69% | 6,146 |
| Sep 30, 2026 | 115.90 | 117.80 | 111.50 | 115.15 | 115.15 | 2.31% | 13,133 |
| Sep 29, 2026 | 116.05 | 116.95 | 109.65 | 112.55 | 112.55 | -3.18% | 6,625 |
| Sep 28, 2026 | 120.15 | 120.15 | 114.15 | 116.25 | 116.25 | 0.61% | 23,668 |
| Sep 25, 2026 | 113.15 | 116.00 | 110.80 | 115.55 | 115.55 | 2.12% | 7,303 |
| Sep 24, 2026 | 114.85 | 114.85 | 112.85 | 113.15 | 113.15 | -0.75% | 3,263 |
| Sep 23, 2026 | 113.85 | 114.40 | 110.10 | 114.00 | 114.00 | 0.26% | 16,195 |
| Sep 22, 2026 | 111.30 | 113.95 | 111.00 | 113.70 | 113.70 | 2.11% | 6,925 |
| Sep 21, 2026 | 107.90 | 111.45 | 105.05 | 111.35 | 111.35 | 4.90% | 9,114 |
| Sep 18, 2026 | 103.60 | 108.35 | 102.00 | 106.15 | 106.15 | 1.92% | 3,749 |
| Sep 17, 2026 | 105.45 | 105.45 | 100.25 | 104.15 | 104.15 | -0.24% | 13,822 |
| Sep 16, 2026 | 107.95 | 107.95 | 101.60 | 104.40 | 104.40 | -2.34% | 9,453 |
| Sep 15, 2026 | 107.85 | 109.85 | 105.15 | 106.90 | 106.90 | -0.56% | 1,557 |
| Sep 11, 2026 | 109.00 | 114.00 | 106.25 | 107.50 | 107.50 | -2.85% | 3,449 |
| Sep 10, 2026 | 112.75 | 112.75 | 109.05 | 110.65 | 110.65 | -1.86% | 2,321 |
| Sep 9, 2026 | 112.00 | 113.95 | 110.35 | 112.75 | 112.75 | 0.67% | 1,948 |
| Sep 8, 2026 | 114.85 | 114.85 | 111.45 | 112.00 | 112.00 | 1.08% | 2,239 |
| Sep 7, 2026 | 115.90 | 115.90 | 110.05 | 110.80 | 110.80 | -1.42% | 7,385 |
| Sep 4, 2026 | 114.25 | 114.25 | 112.15 | 112.40 | 112.40 | 0.18% | 1,336 |
| Sep 3, 2026 | 114.05 | 115.50 | 110.60 | 112.20 | 112.20 | -1.15% | 4,898 |
| Sep 2, 2026 | 112.00 | 114.00 | 112.00 | 113.50 | 113.50 | 1.70% | 1,033 |
| Sep 1, 2026 | 116.95 | 116.95 | 111.30 | 112.85 | 111.60 | -2.12% | 6,538 |
| Aug 31, 2026 | 111.10 | 116.00 | 111.10 | 115.30 | 114.02 | 0.26% | 3,173 |
| Aug 28, 2026 | 115.00 | 115.90 | 113.20 | 115.00 | 113.73 | 0.70% | 1,585 |
| Aug 27, 2026 | 115.15 | 115.20 | 112.60 | 114.20 | 112.94 | -1.08% | 5,834 |
| Aug 26, 2026 | 114.40 | 116.00 | 113.00 | 115.45 | 114.17 | 1.41% | 2,187 |
| Aug 25, 2026 | 114.10 | 116.00 | 111.75 | 113.85 | 112.59 | -0.22% | 7,380 |
| Aug 24, 2026 | 106.65 | 114.20 | 106.65 | 114.10 | 112.84 | 3.73% | 24,168 |
| Aug 21, 2026 | 112.00 | 112.00 | 105.05 | 110.00 | 108.78 | 1.10% | 4,170 |
| Aug 20, 2026 | 107.60 | 112.55 | 106.70 | 108.80 | 107.59 | -1.98% | 8,302 |
| Aug 19, 2026 | 109.00 | 112.60 | 107.25 | 111.00 | 109.77 | 3.50% | 4,520 |
| Aug 18, 2026 | 106.50 | 110.80 | 103.00 | 107.25 | 106.06 | 0.80% | 6,074 |
| Aug 17, 2026 | 103.90 | 106.40 | 102.65 | 106.40 | 105.22 | 1.53% | 2,370 |
| Aug 14, 2026 | 100.30 | 106.95 | 100.30 | 104.80 | 103.64 | 0.58% | 4,888 |
| Aug 13, 2026 | 111.95 | 111.95 | 103.70 | 104.20 | 103.05 | -4.54% | 7,497 |
| Aug 12, 2026 | 109.85 | 112.65 | 107.20 | 109.15 | 107.94 | -0.64% | 1,845 |