BharatRohan Airborne Innovations Limited (BOM:544535)
India · Delayed Price · Currency is INR 125.00
+5.55 (4.65%)
At close: Apr 22, 2026
BOM:544535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 129.95 | 129.95 | 117.10 | 119.45 | 119.45 | -7.15% | 140,800 |
| Apr 20, 2026 | 134.00 | 136.00 | 114.00 | 128.65 | 128.65 | -9.69% | 228,800 |
| Apr 17, 2026 | 142.50 | 142.50 | 142.45 | 142.45 | 142.45 | 2.45% | 3,200 |
| Apr 16, 2026 | 141.05 | 141.05 | 137.45 | 139.05 | 139.05 | 0.58% | 6,400 |
| Apr 15, 2026 | 135.90 | 138.25 | 135.90 | 138.25 | 138.25 | 3.36% | 4,800 |
| Apr 13, 2026 | 135.55 | 135.55 | 132.00 | 133.75 | 133.75 | -4.74% | 6,400 |
| Apr 10, 2026 | 135.90 | 142.50 | 135.90 | 140.40 | 140.40 | 3.31% | 9,600 |
| Apr 9, 2026 | 140.00 | 140.00 | 135.90 | 135.90 | 135.90 | -2.93% | 3,200 |
| Apr 8, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.12% | 3,200 |
| Apr 7, 2026 | 137.00 | 137.10 | 137.00 | 137.10 | 137.10 | -0.29% | 9,600 |
| Apr 6, 2026 | 135.00 | 138.00 | 135.00 | 137.50 | 137.50 | 1.89% | 4,800 |
| Apr 2, 2026 | 130.00 | 134.95 | 130.00 | 134.95 | 134.95 | -0.04% | 48,000 |
| Apr 1, 2026 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 2.27% | 3,200 |
| Mar 30, 2026 | 127.05 | 132.00 | 127.05 | 132.00 | 132.00 | -3.65% | 6,400 |
| Mar 27, 2026 | 138.25 | 138.25 | 128.05 | 137.00 | 137.00 | 3.40% | 6,400 |
| Mar 25, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -4.44% | 1,600 |
| Mar 24, 2026 | 140.00 | 140.00 | 137.90 | 138.65 | 138.65 | 1.20% | 11,200 |
| Mar 20, 2026 | 130.00 | 138.00 | 130.00 | 137.00 | 137.00 | 1.52% | 8,000 |
| Mar 18, 2026 | 135.00 | 135.00 | 133.00 | 134.95 | 134.95 | 0.90% | 17,600 |
| Mar 17, 2026 | 140.00 | 140.00 | 133.00 | 133.75 | 133.75 | -4.46% | 9,600 |
| Mar 16, 2026 | 137.95 | 147.70 | 137.95 | 140.00 | 140.00 | 7.69% | 54,400 |
| Mar 13, 2026 | 118.25 | 130.00 | 118.25 | 130.00 | 130.00 | 4.46% | 180,800 |
| Mar 12, 2026 | 137.00 | 137.00 | 124.45 | 124.45 | 124.45 | -5.00% | 25,600 |
| Mar 11, 2026 | 129.15 | 131.00 | 129.15 | 131.00 | 131.00 | -3.61% | 12,800 |
| Mar 10, 2026 | 126.30 | 135.90 | 126.30 | 135.90 | 135.90 | 2.26% | 12,800 |
| Mar 9, 2026 | 128.55 | 132.90 | 128.55 | 132.90 | 132.90 | -1.77% | 11,200 |
| Mar 6, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -4.99% | 3,200 |
| Mar 5, 2026 | 136.10 | 142.40 | 136.00 | 142.40 | 142.40 | -0.42% | 6,400 |
| Mar 4, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | 3,200 |
| Mar 2, 2026 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | -2.44% | 12,800 |
| Feb 27, 2026 | 131.75 | 145.55 | 131.75 | 145.55 | 145.55 | 4.98% | 27,200 |
| Feb 26, 2026 | 145.00 | 145.00 | 138.65 | 138.65 | 138.65 | -4.97% | 6,400 |
| Feb 25, 2026 | 150.00 | 150.25 | 137.75 | 145.90 | 145.90 | 1.96% | 17,600 |
| Feb 24, 2026 | 143.80 | 143.95 | 130.25 | 143.10 | 143.10 | 4.38% | 174,400 |
| Feb 23, 2026 | 132.50 | 137.10 | 132.50 | 137.10 | 137.10 | 4.98% | 65,600 |
| Feb 20, 2026 | 130.45 | 130.60 | 130.45 | 130.60 | 130.60 | 4.98% | 24,000 |
| Feb 19, 2026 | 123.45 | 124.40 | 123.45 | 124.40 | 124.40 | 4.98% | 59,200 |
| Feb 18, 2026 | 114.95 | 118.50 | 114.95 | 118.50 | 118.50 | 4.91% | 8,000 |
| Feb 17, 2026 | 113.50 | 113.50 | 110.50 | 112.95 | 112.95 | -0.04% | 6,400 |
| Feb 16, 2026 | 114.05 | 114.05 | 113.00 | 113.00 | 113.00 | -4.84% | 4,800 |
| Feb 12, 2026 | 114.00 | 118.75 | 114.00 | 118.75 | 118.75 | 5.00% | 9,600 |
| Feb 11, 2026 | 115.00 | 115.00 | 113.10 | 113.10 | 113.10 | -4.88% | 3,200 |
| Feb 10, 2026 | 118.85 | 118.90 | 118.85 | 118.90 | 118.90 | - | 3,200 |
| Feb 9, 2026 | 117.70 | 120.75 | 117.70 | 118.90 | 118.90 | 0.76% | 6,400 |
| Feb 6, 2026 | 123.95 | 123.95 | 112.45 | 118.00 | 118.00 | -0.25% | 6,400 |
| Feb 5, 2026 | 121.00 | 121.00 | 118.30 | 118.30 | 118.30 | -4.98% | 12,800 |
| Feb 4, 2026 | 117.10 | 124.50 | 117.00 | 124.50 | 124.50 | 1.47% | 4,800 |
| Feb 3, 2026 | 121.15 | 127.20 | 120.85 | 122.70 | 122.70 | 1.28% | 17,600 |
| Feb 2, 2026 | 114.00 | 121.15 | 114.00 | 121.15 | 121.15 | 4.98% | 6,400 |
| Feb 1, 2026 | 110.25 | 115.75 | 107.05 | 115.40 | 115.40 | 4.67% | 11,200 |