BharatRohan Airborne Innovations Limited (BOM:544535)
India · Delayed Price · Currency is INR 102.15
-6.85 (-6.28%)
At close: May 20, 2026
BOM:544535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 115.00 | 121.00 | 114.05 | 120.65 | 120.65 | 2.99% | 32,000 |
| Apr 28, 2026 | 119.05 | 119.05 | 116.00 | 117.15 | 117.15 | -1.55% | 20,800 |
| Apr 27, 2026 | 119.50 | 122.00 | 119.00 | 119.00 | 119.00 | -0.79% | 38,400 |
| Apr 24, 2026 | 120.00 | 127.00 | 119.85 | 119.95 | 119.95 | -0.04% | 105,600 |
| Apr 23, 2026 | 125.10 | 125.10 | 116.90 | 120.00 | 120.00 | -4.00% | 164,800 |
| Apr 22, 2026 | 119.45 | 132.00 | 119.45 | 125.00 | 125.00 | 4.65% | 49,600 |
| 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 |