BharatRohan Airborne Innovations Limited (BOM:544535)
India · Delayed Price · Currency is INR 116.00
-5.65 (-4.64%)
At close: Oct 6, 2026
BOM:544535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 122.90 | 122.95 | 120.00 | 120.00 | 120.00 | - | 16,800 |
| Aug 20, 2026 | 123.00 | 123.00 | 119.05 | 120.00 | 120.00 | -0.08% | 8,800 |
| Aug 19, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - | 1,600 |
| Aug 18, 2026 | 121.00 | 124.85 | 115.00 | 120.10 | 120.10 | -0.74% | 22,400 |
| Aug 17, 2026 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 6.14% | 2,400 |
| Aug 14, 2026 | 117.85 | 117.90 | 110.00 | 114.00 | 114.00 | -2.56% | 23,200 |
| Aug 13, 2026 | 116.15 | 121.80 | 116.15 | 117.00 | 117.00 | -2.50% | 11,200 |
| Aug 12, 2026 | 120.00 | 120.05 | 120.00 | 120.00 | 120.00 | -2.40% | 7,200 |
| Aug 11, 2026 | 120.15 | 123.00 | 120.00 | 122.95 | 122.95 | 4.82% | 7,200 |
| Aug 10, 2026 | 123.00 | 123.00 | 117.00 | 117.30 | 117.30 | -3.77% | 17,600 |
| Aug 7, 2026 | 122.00 | 124.60 | 118.00 | 121.90 | 121.90 | 0.33% | 13,600 |
| Aug 6, 2026 | 123.75 | 124.05 | 120.40 | 121.50 | 121.50 | -2.80% | 14,400 |
| Aug 5, 2026 | 123.10 | 126.00 | 121.00 | 125.00 | 125.00 | -0.79% | 12,800 |
| Aug 4, 2026 | 135.00 | 135.00 | 118.00 | 126.00 | 126.00 | -0.20% | 7,200 |
| Aug 3, 2026 | 127.50 | 135.00 | 124.00 | 126.25 | 126.25 | -0.98% | 15,200 |
| Jul 31, 2026 | 133.20 | 133.20 | 124.50 | 127.50 | 127.50 | -5.56% | 12,000 |
| Jul 30, 2026 | 125.25 | 135.00 | 125.20 | 135.00 | 135.00 | 5.84% | 6,400 |
| Jul 29, 2026 | 129.95 | 130.00 | 126.00 | 127.55 | 127.55 | -2.07% | 4,800 |
| Jul 28, 2026 | 130.00 | 130.50 | 122.25 | 130.25 | 130.25 | -4.09% | 8,800 |
| Jul 27, 2026 | 137.95 | 138.00 | 135.70 | 135.80 | 135.80 | 2.76% | 4,800 |
| Jul 24, 2026 | 136.95 | 136.95 | 130.50 | 132.15 | 132.15 | -4.20% | 21,600 |