Black Rose Industries Limited (BOM:514183)
India · Delayed Price · Currency is INR 99.14
-2.03 (-2.01%)
At close: May 26, 2026
Black Rose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 68.00 | 70.50 | 66.50 | 69.95 | 69.95 | 9.86% | 12,099 |
| Mar 30, 2026 | 67.80 | 69.90 | 61.00 | 63.67 | 63.67 | -7.58% | 41,337 |
| Mar 27, 2026 | 72.73 | 72.80 | 68.50 | 68.89 | 68.89 | -5.28% | 35,959 |
| Mar 25, 2026 | 71.49 | 76.12 | 70.99 | 72.73 | 72.73 | 3.50% | 38,907 |
| Mar 24, 2026 | 71.65 | 73.40 | 69.01 | 70.27 | 70.27 | -1.91% | 57,035 |
| Mar 23, 2026 | 72.70 | 73.99 | 71.01 | 71.64 | 71.64 | -3.22% | 28,111 |
| Mar 20, 2026 | 75.20 | 76.50 | 72.90 | 74.02 | 74.02 | 0.71% | 16,871 |
| Mar 19, 2026 | 72.10 | 74.82 | 72.10 | 73.50 | 73.50 | -1.76% | 19,488 |
| Mar 18, 2026 | 74.00 | 75.98 | 72.50 | 74.82 | 74.82 | 2.06% | 23,075 |
| Mar 17, 2026 | 75.75 | 76.15 | 72.00 | 73.31 | 73.31 | -1.43% | 19,690 |
| Mar 16, 2026 | 77.49 | 77.49 | 73.49 | 74.37 | 74.37 | -3.90% | 27,344 |
| Mar 13, 2026 | 79.98 | 79.98 | 77.10 | 77.39 | 77.39 | -1.75% | 14,077 |
| Mar 12, 2026 | 79.88 | 79.98 | 77.60 | 78.77 | 78.77 | -1.39% | 8,150 |
| Mar 11, 2026 | 79.03 | 81.20 | 79.00 | 79.88 | 79.88 | -1.26% | 6,554 |