BharatRohan Airborne Innovations Limited (BOM:544535)
India · Delayed Price · Currency is INR 88.75
-2.88 (-3.14%)
At close: Nov 9, 2026
BOM:544535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 88.50 | 88.75 | 85.00 | 88.75 | 88.75 | -3.14% | 5,600 |
| Nov 8, 2026 | 90.00 | 92.90 | 90.00 | 91.63 | 91.63 | 2.98% | 4,000 |
| Nov 5, 2026 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | 2.28% | 800 |
| Nov 4, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 2.35% | 1,600 |
| Nov 3, 2026 | 91.00 | 91.00 | 85.00 | 85.00 | 85.00 | -6.59% | 16,800 |
| Nov 2, 2026 | 90.65 | 96.95 | 90.65 | 91.00 | 91.00 | -1.62% | 6,400 |
| Oct 30, 2026 | 97.00 | 97.00 | 92.50 | 92.50 | 92.50 | -4.10% | 8,000 |
| Oct 29, 2026 | 80.00 | 96.50 | 80.00 | 96.45 | 96.45 | 19.89% | 73,600 |
| Oct 28, 2026 | 83.00 | 83.00 | 80.10 | 80.45 | 80.45 | -1.89% | 10,400 |
| Oct 27, 2026 | 80.30 | 83.00 | 80.30 | 82.00 | 82.00 | -1.15% | 7,200 |
| Oct 26, 2026 | 76.45 | 82.95 | 76.45 | 82.95 | 82.95 | 4.01% | 5,600 |
| Oct 23, 2026 | 90.00 | 90.00 | 78.95 | 79.75 | 79.75 | -11.34% | 61,600 |
| Oct 22, 2026 | 89.00 | 91.00 | 88.00 | 89.95 | 89.95 | -1.15% | 71,200 |
| Oct 21, 2026 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | -4.21% | 3,200 |
| Oct 19, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.05% | 2,400 |
| Oct 16, 2026 | 96.00 | 96.00 | 93.00 | 94.95 | 94.95 | -3.21% | 38,400 |
| Oct 15, 2026 | 102.50 | 102.50 | 93.00 | 98.10 | 98.10 | -5.94% | 97,600 |
| Oct 14, 2026 | 109.00 | 109.00 | 103.00 | 104.30 | 104.30 | -3.20% | 4,000 |
| Oct 12, 2026 | 102.00 | 108.00 | 102.00 | 107.75 | 107.75 | 6.68% | 5,600 |
| Oct 9, 2026 | 106.50 | 109.25 | 99.00 | 101.00 | 101.00 | -2.79% | 23,200 |
| Oct 8, 2026 | 110.00 | 110.00 | 100.50 | 103.90 | 103.90 | -5.55% | 40,000 |
| Oct 7, 2026 | 112.05 | 115.65 | 109.50 | 110.00 | 110.00 | -5.17% | 75,200 |
| Oct 6, 2026 | 119.95 | 125.00 | 110.00 | 116.00 | 116.00 | -4.64% | 90,400 |
| Oct 5, 2026 | 120.00 | 121.75 | 120.00 | 121.65 | 121.65 | -0.29% | 4,000 |
| Oct 1, 2026 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.12% | 6,400 |
| Sep 30, 2026 | 122.00 | 122.30 | 120.65 | 120.65 | 120.65 | -1.11% | 7,200 |
| Sep 29, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.49% | 800 |
| Sep 28, 2026 | 125.00 | 125.00 | 122.10 | 122.60 | 122.60 | -1.92% | 4,000 |
| Sep 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 800 |
| Sep 24, 2026 | 128.45 | 129.75 | 122.60 | 125.00 | 125.00 | -1.96% | 8,000 |
| Sep 23, 2026 | 134.00 | 134.00 | 125.80 | 127.50 | 127.50 | -6.01% | 7,200 |
| Sep 22, 2026 | 122.00 | 142.80 | 120.00 | 135.65 | 135.65 | 11.19% | 35,200 |
| Sep 21, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.24% | 6,400 |
| Sep 18, 2026 | 119.00 | 122.00 | 115.00 | 120.50 | 120.50 | -0.58% | 12,800 |
| Sep 17, 2026 | 122.00 | 122.00 | 121.20 | 121.20 | 121.20 | 1.00% | 3,200 |
| Sep 16, 2026 | 117.10 | 120.00 | 115.00 | 120.00 | 120.00 | 0.76% | 10,400 |
| Sep 15, 2026 | 119.50 | 133.40 | 118.00 | 119.10 | 119.10 | -1.57% | 22,400 |
| Sep 10, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 6,400 |
| Sep 9, 2026 | 117.00 | 122.00 | 117.00 | 122.00 | 122.00 | -2.40% | 8,000 |
| Sep 8, 2026 | 125.05 | 125.05 | 124.50 | 125.00 | 125.00 | - | 3,200 |
| Sep 7, 2026 | 136.00 | 137.80 | 124.10 | 125.00 | 125.00 | -6.72% | 8,000 |
| Sep 4, 2026 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | - | 2,400 |
| Sep 3, 2026 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | - | 4,000 |
| Sep 1, 2026 | 130.00 | 138.00 | 130.00 | 134.00 | 134.00 | 4.12% | 52,800 |
| Aug 31, 2026 | 125.00 | 129.00 | 125.00 | 128.70 | 128.70 | 2.96% | 6,400 |
| Aug 28, 2026 | 123.00 | 127.00 | 123.00 | 125.00 | 125.00 | 2.63% | 4,800 |
| Aug 27, 2026 | 121.60 | 123.00 | 121.60 | 121.80 | 121.80 | 0.66% | 3,200 |
| Aug 26, 2026 | 120.15 | 121.00 | 120.10 | 121.00 | 121.00 | -1.22% | 4,800 |
| Aug 25, 2026 | 123.00 | 123.00 | 122.50 | 122.50 | 122.50 | 1.24% | 3,200 |
| Aug 24, 2026 | 122.00 | 122.50 | 121.00 | 121.00 | 121.00 | 0.83% | 15,200 |