Black Rose Industries Limited (BOM:514183)
India · Delayed Price · Currency is INR 94.40
+0.78 (0.83%)
At close: Jun 17, 2026
Black Rose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 94.00 | 94.92 | 92.50 | 93.62 | 93.62 | -0.32% | 2,333 |
| Jun 15, 2026 | 90.59 | 94.50 | 90.59 | 93.92 | 93.92 | 3.70% | 5,307 |
| Jun 12, 2026 | 90.70 | 92.49 | 87.24 | 90.57 | 90.57 | -0.32% | 9,627 |
| Jun 11, 2026 | 93.10 | 94.23 | 90.00 | 90.86 | 90.86 | -2.91% | 5,173 |
| Jun 10, 2026 | 93.49 | 94.47 | 92.10 | 93.58 | 93.58 | -0.59% | 4,771 |
| Jun 9, 2026 | 93.10 | 94.75 | 92.82 | 94.14 | 94.14 | 0.68% | 3,055 |
| Jun 8, 2026 | 95.95 | 96.00 | 92.80 | 93.50 | 93.50 | -1.48% | 7,624 |
| Jun 5, 2026 | 96.10 | 97.60 | 93.70 | 94.90 | 94.90 | -2.51% | 2,658 |
| Jun 4, 2026 | 96.51 | 97.55 | 96.02 | 97.34 | 97.34 | 0.07% | 2,285 |
| Jun 3, 2026 | 99.80 | 99.80 | 95.86 | 97.27 | 97.27 | 0.57% | 6,551 |
| Jun 2, 2026 | 94.06 | 98.03 | 94.00 | 96.72 | 96.72 | 2.34% | 6,949 |
| Jun 1, 2026 | 96.78 | 99.00 | 93.70 | 94.51 | 94.51 | -2.84% | 11,927 |
| May 29, 2026 | 98.05 | 100.00 | 95.90 | 97.27 | 97.27 | -1.12% | 4,872 |
| May 27, 2026 | 98.10 | 99.72 | 95.30 | 98.37 | 98.37 | -0.78% | 3,536 |
| May 26, 2026 | 103.45 | 103.45 | 98.00 | 99.14 | 99.14 | -2.01% | 8,207 |
| May 25, 2026 | 102.01 | 102.86 | 100.50 | 101.17 | 101.17 | 0.03% | 6,765 |
| May 22, 2026 | 100.95 | 104.00 | 99.99 | 101.14 | 101.14 | 2.68% | 15,554 |
| May 21, 2026 | 102.49 | 102.49 | 98.37 | 98.50 | 98.50 | -1.45% | 8,617 |
| May 20, 2026 | 103.87 | 103.87 | 98.29 | 99.95 | 99.95 | -2.10% | 7,683 |
| May 19, 2026 | 104.80 | 104.80 | 100.10 | 102.09 | 102.09 | 0.30% | 13,653 |
| May 18, 2026 | 97.25 | 110.79 | 95.50 | 101.78 | 101.78 | 5.53% | 68,506 |
| May 15, 2026 | 104.98 | 106.99 | 95.12 | 96.45 | 96.45 | -5.94% | 46,345 |
| May 14, 2026 | 102.54 | 102.54 | 100.00 | 102.54 | 102.54 | 20.00% | 31,133 |
| May 13, 2026 | 87.03 | 88.56 | 85.00 | 85.45 | 85.45 | -1.82% | 1,701 |
| May 12, 2026 | 90.00 | 90.45 | 86.02 | 87.03 | 87.03 | -4.09% | 2,301 |
| May 11, 2026 | 92.93 | 92.93 | 88.60 | 90.74 | 90.74 | 0.55% | 2,050 |
| May 8, 2026 | 87.00 | 91.92 | 87.00 | 90.24 | 90.24 | 0.04% | 10,531 |
| May 7, 2026 | 89.99 | 90.90 | 87.11 | 90.20 | 90.20 | 2.85% | 6,592 |
| May 6, 2026 | 83.53 | 87.90 | 83.53 | 87.70 | 87.70 | 3.01% | 4,960 |
| May 5, 2026 | 84.35 | 85.84 | 83.81 | 85.14 | 85.14 | 1.26% | 1,635 |
| May 4, 2026 | 83.50 | 86.95 | 83.50 | 84.08 | 84.08 | -1.58% | 5,967 |
| Apr 30, 2026 | 87.80 | 87.80 | 84.12 | 85.43 | 85.43 | 0.35% | 953 |
| Apr 29, 2026 | 86.00 | 86.00 | 84.88 | 85.13 | 85.13 | 1.21% | 2,792 |
| Apr 28, 2026 | 85.73 | 86.00 | 83.50 | 84.11 | 84.11 | 0.07% | 1,280 |
| Apr 27, 2026 | 83.00 | 85.97 | 82.70 | 84.05 | 84.05 | -0.32% | 4,795 |
| Apr 24, 2026 | 84.00 | 85.47 | 83.07 | 84.32 | 84.32 | -1.35% | 2,473 |
| Apr 23, 2026 | 83.00 | 86.00 | 83.00 | 85.47 | 85.47 | 3.60% | 5,508 |
| Apr 22, 2026 | 83.20 | 83.88 | 82.00 | 82.50 | 82.50 | -1.19% | 3,189 |
| Apr 21, 2026 | 81.25 | 84.72 | 81.25 | 83.49 | 83.49 | 0.64% | 1,200 |
| Apr 20, 2026 | 85.00 | 85.00 | 81.50 | 82.96 | 82.96 | -0.53% | 5,614 |
| Apr 17, 2026 | 80.35 | 83.50 | 80.35 | 83.40 | 83.40 | 2.71% | 14,334 |
| Apr 16, 2026 | 82.00 | 82.00 | 79.00 | 81.20 | 81.20 | -0.56% | 8,820 |
| Apr 15, 2026 | 76.02 | 81.80 | 76.02 | 81.66 | 81.66 | 6.38% | 17,391 |
| Apr 13, 2026 | 77.95 | 77.95 | 76.01 | 76.76 | 76.76 | -2.03% | 8,995 |
| Apr 10, 2026 | 75.50 | 78.39 | 75.00 | 78.35 | 78.35 | 3.76% | 8,427 |
| Apr 9, 2026 | 77.00 | 77.49 | 75.10 | 75.51 | 75.51 | -1.04% | 11,612 |
| Apr 8, 2026 | 77.60 | 77.60 | 75.50 | 76.30 | 76.30 | 3.61% | 14,821 |
| Apr 7, 2026 | 71.16 | 75.00 | 70.25 | 73.64 | 73.64 | 3.34% | 22,103 |
| Apr 6, 2026 | 70.90 | 72.92 | 70.80 | 71.26 | 71.26 | -0.32% | 9,950 |
| Apr 2, 2026 | 68.95 | 71.94 | 67.01 | 71.49 | 71.49 | 2.20% | 9,698 |