Black Rose Industries Limited (BOM:514183)
India · Delayed Price · Currency is INR 111.00
+3.75 (3.50%)
At close: Aug 19, 2026
Black Rose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 109.00 | 112.60 | 107.25 | 111.00 | 111.00 | 3.50% | 4,520 |
| Aug 18, 2026 | 106.50 | 110.80 | 103.00 | 107.25 | 107.25 | 0.80% | 6,074 |
| Aug 17, 2026 | 103.90 | 106.40 | 102.65 | 106.40 | 106.40 | 1.53% | 2,370 |
| Aug 14, 2026 | 100.30 | 106.95 | 100.30 | 104.80 | 104.80 | 0.58% | 4,888 |
| Aug 13, 2026 | 111.95 | 111.95 | 103.70 | 104.20 | 104.20 | -4.54% | 7,497 |
| Aug 12, 2026 | 109.85 | 112.65 | 107.20 | 109.15 | 109.15 | -0.64% | 1,845 |
| Aug 11, 2026 | 110.50 | 115.90 | 108.25 | 109.85 | 109.85 | -1.61% | 6,102 |
| Aug 10, 2026 | 110.30 | 113.00 | 110.30 | 111.65 | 111.65 | -1.37% | 4,890 |
| Aug 7, 2026 | 118.50 | 119.50 | 112.75 | 113.20 | 113.20 | -0.83% | 4,408 |
| Aug 6, 2026 | 116.50 | 117.00 | 112.70 | 114.15 | 114.15 | -0.17% | 5,463 |
| Aug 5, 2026 | 115.95 | 117.80 | 113.95 | 116.35 | 114.35 | 3.65% | 5,479 |
| Aug 4, 2026 | 114.00 | 115.30 | 110.00 | 112.25 | 110.32 | -1.75% | 9,578 |
| Aug 3, 2026 | 115.75 | 115.75 | 114.00 | 114.25 | 112.29 | 3.63% | 14,715 |
| Jul 31, 2026 | 109.50 | 110.30 | 108.00 | 110.25 | 108.35 | 4.95% | 3,877 |
| Jul 30, 2026 | 108.80 | 113.95 | 104.80 | 105.05 | 103.24 | -4.67% | 5,966 |
| Jul 29, 2026 | 111.00 | 111.05 | 107.00 | 110.20 | 108.31 | 4.16% | 14,941 |
| Jul 28, 2026 | 103.00 | 105.80 | 103.00 | 105.80 | 103.98 | 4.96% | 6,054 |
| Jul 27, 2026 | 95.15 | 100.95 | 95.15 | 100.80 | 99.07 | 4.84% | 12,693 |
| Jul 24, 2026 | 96.10 | 98.80 | 95.05 | 96.15 | 94.50 | -1.59% | 2,990 |
| Jul 23, 2026 | 98.80 | 98.90 | 95.35 | 97.70 | 96.02 | 0.83% | 3,899 |
| Jul 22, 2026 | 98.90 | 99.25 | 95.35 | 96.90 | 95.23 | -1.42% | 6,876 |
| Jul 21, 2026 | 97.50 | 99.10 | 95.30 | 98.30 | 96.61 | 1.34% | 2,833 |
| Jul 20, 2026 | 99.70 | 101.40 | 96.25 | 97.00 | 95.33 | -2.02% | 2,702 |
| Jul 17, 2026 | 99.95 | 100.45 | 97.50 | 99.00 | 97.30 | -0.95% | 5,899 |
| Jul 16, 2026 | 101.85 | 101.85 | 98.20 | 99.95 | 98.23 | -2.15% | 8,336 |
| Jul 15, 2026 | 107.00 | 107.00 | 101.00 | 102.15 | 100.39 | -2.25% | 6,883 |
| Jul 14, 2026 | 106.75 | 107.40 | 103.50 | 104.50 | 102.70 | -1.65% | 610 |
| Jul 13, 2026 | 104.60 | 108.75 | 104.60 | 106.25 | 104.42 | -1.85% | 3,672 |
| Jul 10, 2026 | 108.60 | 109.85 | 106.10 | 108.25 | 106.39 | -0.92% | 4,706 |
| Jul 9, 2026 | 109.40 | 111.70 | 108.60 | 109.25 | 107.37 | 0.05% | 3,746 |
| Jul 8, 2026 | 112.25 | 113.00 | 107.10 | 109.20 | 107.32 | -2.63% | 5,624 |
| Jul 7, 2026 | 111.25 | 114.15 | 110.90 | 112.15 | 110.22 | 1.31% | 1,725 |
| Jul 6, 2026 | 112.90 | 114.75 | 108.50 | 110.70 | 108.80 | -1.38% | 5,753 |
| Jul 3, 2026 | 114.80 | 116.90 | 110.00 | 112.25 | 110.32 | -2.22% | 11,084 |
| Jul 2, 2026 | 121.75 | 121.75 | 114.10 | 114.80 | 112.83 | -1.71% | 4,158 |
| Jul 1, 2026 | 114.05 | 119.00 | 111.20 | 116.80 | 114.79 | -0.13% | 5,411 |
| Jun 30, 2026 | 114.00 | 118.50 | 113.88 | 116.95 | 114.94 | -2.44% | 30,756 |
| Jun 29, 2026 | 126.79 | 126.79 | 119.87 | 119.87 | 117.81 | -4.99% | 8,751 |
| Jun 25, 2026 | 118.00 | 127.50 | 113.85 | 126.17 | 124.00 | 12.84% | 73,509 |
| Jun 24, 2026 | 124.24 | 124.24 | 110.10 | 111.81 | 109.89 | -8.76% | 71,060 |
| Jun 23, 2026 | 123.93 | 130.00 | 118.95 | 122.54 | 120.43 | 10.12% | 124,761 |
| Jun 22, 2026 | 94.02 | 113.60 | 94.02 | 111.28 | 109.37 | 15.48% | 135,754 |
| Jun 19, 2026 | 94.57 | 96.75 | 92.66 | 96.36 | 94.70 | 2.11% | 7,380 |
| Jun 18, 2026 | 94.40 | 95.39 | 93.13 | 94.37 | 92.75 | -0.03% | 4,372 |
| Jun 17, 2026 | 94.00 | 95.99 | 93.00 | 94.40 | 92.78 | 0.83% | 3,025 |
| Jun 16, 2026 | 94.00 | 94.92 | 92.50 | 93.62 | 92.01 | -0.32% | 2,333 |
| Jun 15, 2026 | 90.59 | 94.50 | 90.59 | 93.92 | 92.31 | 3.70% | 5,307 |
| Jun 12, 2026 | 90.70 | 92.49 | 87.24 | 90.57 | 89.01 | -0.32% | 9,627 |
| Jun 11, 2026 | 93.10 | 94.23 | 90.00 | 90.86 | 89.30 | -2.91% | 5,173 |
| Jun 10, 2026 | 93.49 | 94.47 | 92.10 | 93.58 | 91.97 | -0.59% | 4,772 |