Black Rose Industries Limited (BOM:514183)
India · Delayed Price · Currency is INR 112.00
+1.20 (1.08%)
At close: Sep 8, 2026
Black Rose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 98.90 | 99.25 | 95.35 | 96.90 | 94.18 | -1.42% | 6,876 |
| Jul 21, 2026 | 97.50 | 99.10 | 95.30 | 98.30 | 95.54 | 1.34% | 2,833 |
| Jul 20, 2026 | 99.70 | 101.40 | 96.25 | 97.00 | 94.28 | -2.02% | 2,702 |
| Jul 17, 2026 | 99.95 | 100.45 | 97.50 | 99.00 | 96.22 | -0.95% | 5,899 |
| Jul 16, 2026 | 101.85 | 101.85 | 98.20 | 99.95 | 97.14 | -2.15% | 8,336 |
| Jul 15, 2026 | 107.00 | 107.00 | 101.00 | 102.15 | 99.28 | -2.25% | 6,883 |
| Jul 14, 2026 | 106.75 | 107.40 | 103.50 | 104.50 | 101.57 | -1.65% | 610 |
| Jul 13, 2026 | 104.60 | 108.75 | 104.60 | 106.25 | 103.27 | -1.85% | 3,672 |
| Jul 10, 2026 | 108.60 | 109.85 | 106.10 | 108.25 | 105.21 | -0.92% | 4,706 |
| Jul 9, 2026 | 109.40 | 111.70 | 108.60 | 109.25 | 106.18 | 0.05% | 3,746 |
| Jul 8, 2026 | 112.25 | 113.00 | 107.10 | 109.20 | 106.13 | -2.63% | 5,624 |
| Jul 7, 2026 | 111.25 | 114.15 | 110.90 | 112.15 | 109.00 | 1.31% | 1,725 |
| Jul 6, 2026 | 112.90 | 114.75 | 108.50 | 110.70 | 107.59 | -1.38% | 5,753 |
| Jul 3, 2026 | 114.80 | 116.90 | 110.00 | 112.25 | 109.10 | -2.22% | 11,084 |
| Jul 2, 2026 | 121.75 | 121.75 | 114.10 | 114.80 | 111.58 | -1.71% | 4,158 |
| Jul 1, 2026 | 114.05 | 119.00 | 111.20 | 116.80 | 113.52 | -0.13% | 5,411 |