BharatRohan Airborne Innovations Limited (BOM:544535)
India · Delayed Price · Currency is INR 117.00
-3.05 (-2.54%)
At close: Jul 14, 2026
BOM:544535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | -2.54% | 6,400 |
| Jul 13, 2026 | 119.10 | 120.05 | 119.10 | 120.05 | 120.05 | 0.84% | 3,200 |
| Jul 10, 2026 | 132.35 | 132.35 | 117.00 | 119.05 | 119.05 | -2.42% | 39,200 |
| Jul 9, 2026 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | -0.81% | 7,200 |
| Jul 8, 2026 | 122.00 | 127.00 | 122.00 | 123.00 | 123.00 | 0.70% | 3,200 |
| Jul 7, 2026 | 125.55 | 125.55 | 122.15 | 122.15 | 122.15 | -1.77% | 5,600 |
| Jul 6, 2026 | 127.00 | 127.00 | 121.95 | 124.35 | 124.35 | -2.09% | 6,400 |
| Jul 3, 2026 | 125.00 | 128.00 | 122.10 | 127.00 | 127.00 | 1.24% | 4,800 |
| Jul 2, 2026 | 127.50 | 127.50 | 122.05 | 125.45 | 125.45 | -1.61% | 7,200 |
| Jul 1, 2026 | 126.10 | 130.00 | 126.05 | 127.50 | 127.50 | -0.89% | 5,600 |
| Jun 30, 2026 | 138.95 | 138.95 | 128.00 | 128.65 | 128.65 | -2.87% | 31,200 |
| Jun 29, 2026 | 144.00 | 144.00 | 129.10 | 132.45 | 132.45 | -1.71% | 159,200 |
| Jun 25, 2026 | 130.45 | 139.00 | 127.00 | 134.75 | 134.75 | 2.08% | 105,600 |
| Jun 24, 2026 | 138.00 | 142.00 | 128.10 | 132.00 | 132.00 | - | 25,600 |
| Jun 23, 2026 | 112.00 | 135.00 | 110.00 | 132.00 | 132.00 | 15.79% | 209,600 |
| Jun 22, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | 1,600 |
| Jun 19, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 4.55% | 4,000 |
| Jun 18, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -2.18% | 7,200 |
| Jun 17, 2026 | 120.35 | 120.35 | 110.05 | 112.45 | 112.45 | -4.26% | 16,800 |
| Jun 16, 2026 | 113.00 | 117.45 | 113.00 | 117.45 | 117.45 | 3.94% | 8,000 |
| Jun 15, 2026 | 113.95 | 113.95 | 110.00 | 113.00 | 113.00 | 0.89% | 4,000 |
| Jun 12, 2026 | 114.70 | 114.70 | 108.00 | 112.00 | 112.00 | 1.40% | 6,400 |
| Jun 11, 2026 | 112.00 | 112.20 | 105.00 | 110.45 | 110.45 | -4.00% | 6,400 |
| Jun 9, 2026 | 115.05 | 119.70 | 111.80 | 115.05 | 115.05 | -4.13% | 11,200 |
| Jun 8, 2026 | 123.10 | 124.20 | 120.00 | 120.00 | 120.00 | -2.04% | 17,600 |
| Jun 5, 2026 | 125.00 | 125.00 | 120.00 | 122.50 | 122.50 | 2.73% | 18,400 |
| Jun 4, 2026 | 113.25 | 122.70 | 113.25 | 119.25 | 119.25 | 5.30% | 11,200 |
| Jun 3, 2026 | 114.00 | 114.05 | 113.25 | 113.25 | 113.25 | -3.21% | 4,800 |
| Jun 2, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -2.62% | 800 |
| Jun 1, 2026 | 119.70 | 124.00 | 115.95 | 120.15 | 120.15 | 0.38% | 29,600 |
| May 29, 2026 | 121.00 | 125.00 | 116.00 | 119.70 | 119.70 | 2.26% | 37,600 |
| May 27, 2026 | 115.00 | 120.00 | 115.00 | 117.05 | 117.05 | 3.13% | 27,200 |
| May 26, 2026 | 110.00 | 113.50 | 109.10 | 113.50 | 113.50 | 0.80% | 8,000 |
| May 25, 2026 | 111.80 | 113.50 | 108.65 | 112.60 | 112.60 | 11.49% | 36,800 |
| May 22, 2026 | 102.30 | 102.30 | 99.00 | 101.00 | 101.00 | -1.94% | 20,800 |
| May 21, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 0.83% | 11,200 |
| May 20, 2026 | 108.00 | 108.00 | 102.15 | 102.15 | 102.15 | -6.28% | 8,000 |
| May 19, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 0.93% | 4,800 |
| May 18, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 2.86% | 19,200 |
| May 15, 2026 | 111.00 | 111.00 | 105.00 | 105.00 | 105.00 | -2.78% | 4,800 |
| May 14, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 1,600 |
| May 13, 2026 | 100.00 | 108.00 | 99.50 | 108.00 | 108.00 | 5.16% | 11,200 |
| May 12, 2026 | 105.10 | 105.10 | 102.70 | 102.70 | 102.70 | -2.28% | 14,400 |
| May 11, 2026 | 110.00 | 110.00 | 105.00 | 105.10 | 105.10 | -6.33% | 59,200 |
| May 8, 2026 | 113.15 | 113.15 | 112.20 | 112.20 | 112.20 | -4.83% | 6,400 |
| May 7, 2026 | 112.05 | 119.00 | 112.00 | 117.90 | 117.90 | -4.92% | 40,000 |
| May 6, 2026 | 111.00 | 124.00 | 110.00 | 124.00 | 124.00 | 13.61% | 14,400 |
| May 5, 2026 | 110.75 | 110.75 | 107.50 | 109.15 | 109.15 | -1.44% | 16,000 |
| May 4, 2026 | 116.20 | 116.20 | 110.50 | 110.75 | 110.75 | -4.69% | 30,400 |
| Apr 30, 2026 | 120.00 | 120.00 | 116.20 | 116.20 | 116.20 | -3.69% | 6,400 |