Black Rose Industries Limited (BOM:514183)
India · Delayed Price · Currency is INR 110.90
-4.25 (-3.69%)
At close: Oct 1, 2026
Black Rose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 110.50 | 115.90 | 108.25 | 109.85 | 108.63 | -1.61% | 6,102 |
| Aug 10, 2026 | 110.30 | 113.00 | 110.30 | 111.65 | 110.41 | -1.37% | 4,890 |
| Aug 7, 2026 | 118.50 | 119.50 | 112.75 | 113.20 | 111.95 | -0.83% | 4,408 |
| Aug 6, 2026 | 116.50 | 117.00 | 112.70 | 114.15 | 112.89 | -0.17% | 5,463 |
| Aug 5, 2026 | 115.95 | 117.80 | 113.95 | 116.35 | 113.08 | 3.65% | 5,479 |
| Aug 4, 2026 | 114.00 | 115.30 | 110.00 | 112.25 | 109.10 | -1.75% | 9,578 |
| Aug 3, 2026 | 115.75 | 115.75 | 114.00 | 114.25 | 111.04 | 3.63% | 14,715 |
| Jul 31, 2026 | 109.50 | 110.30 | 108.00 | 110.25 | 107.15 | 4.95% | 3,877 |
| Jul 30, 2026 | 108.80 | 113.95 | 104.80 | 105.05 | 102.10 | -4.67% | 5,966 |
| Jul 29, 2026 | 111.00 | 111.05 | 107.00 | 110.20 | 107.11 | 4.16% | 14,941 |
| Jul 28, 2026 | 103.00 | 105.80 | 103.00 | 105.80 | 102.83 | 4.96% | 6,054 |
| Jul 27, 2026 | 95.15 | 100.95 | 95.15 | 100.80 | 97.97 | 4.84% | 12,693 |
| Jul 24, 2026 | 96.10 | 98.80 | 95.05 | 96.15 | 93.45 | -1.59% | 2,990 |
| Jul 23, 2026 | 98.80 | 98.90 | 95.35 | 97.70 | 94.96 | 0.83% | 3,899 |