Black Rose Industries Limited (BOM:514183)
India · Delayed Price · Currency is INR 85.14
+1.06 (1.26%)
At close: May 5, 2026
Black Rose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 80.99 | 81.50 | 78.35 | 80.90 | 80.90 | 2.13% | 6,404 |
| Mar 9, 2026 | 80.83 | 80.83 | 76.10 | 79.21 | 79.21 | -1.53% | 11,216 |
| Mar 6, 2026 | 79.60 | 80.99 | 78.61 | 80.44 | 80.44 | 1.84% | 5,619 |
| Mar 5, 2026 | 79.40 | 80.00 | 76.11 | 78.99 | 78.99 | 1.40% | 8,236 |
| Mar 4, 2026 | 75.07 | 79.50 | 75.07 | 77.90 | 77.90 | -1.28% | 14,096 |
| Mar 2, 2026 | 78.01 | 81.00 | 78.01 | 78.91 | 78.91 | -3.15% | 18,686 |
| Feb 27, 2026 | 81.89 | 82.10 | 81.10 | 81.48 | 81.48 | -0.50% | 11,370 |
| Feb 26, 2026 | 82.32 | 82.32 | 81.16 | 81.89 | 81.89 | 0.09% | 9,672 |
| Feb 25, 2026 | 82.00 | 82.88 | 81.55 | 81.82 | 81.82 | -0.35% | 6,657 |
| Feb 24, 2026 | 83.90 | 83.90 | 81.50 | 82.11 | 82.11 | -0.56% | 10,361 |
| Feb 23, 2026 | 82.50 | 84.50 | 82.20 | 82.57 | 82.57 | -1.03% | 16,784 |
| Feb 20, 2026 | 85.90 | 85.90 | 82.00 | 83.43 | 83.43 | -2.09% | 22,535 |
| Feb 19, 2026 | 85.57 | 86.19 | 85.10 | 85.21 | 85.21 | -0.42% | 4,275 |
| Feb 18, 2026 | 85.75 | 86.61 | 84.99 | 85.57 | 85.57 | -0.33% | 15,578 |
| Feb 17, 2026 | 85.79 | 86.25 | 84.80 | 85.85 | 85.85 | 1.00% | 18,646 |