NSE:BLACKROSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	102.97	102.98	100.00	100.86	100.86	-1.56%	10,582
Nov 8, 2026	101.40	104.35	99.15	102.46	102.46	1.07%	13,016
Nov 6, 2026	96.00	103.99	95.40	101.38	101.38	4.98%	28,953
Nov 5, 2026	95.00	99.50	95.00	96.57	96.57	1.79%	13,704
Nov 4, 2026	93.10	95.49	93.10	94.87	94.87	1.65%	11,608
Nov 3, 2026	94.94	96.97	93.00	93.33	93.33	-1.59%	19,672
Nov 2, 2026	97.95	97.95	94.00	94.84	94.84	-1.52%	22,353
Oct 30, 2026	97.27	97.41	95.00	96.30	96.30	0.93%	7,183
Oct 29, 2026	95.98	96.70	94.00	95.41	95.41	0.89%	10,927
Oct 28, 2026	94.00	95.58	93.55	94.57	94.57	0.35%	9,518
Oct 27, 2026	97.69	97.69	93.11	94.24	94.24	-1.67%	16,638
Oct 26, 2026	93.80	98.00	92.15	95.84	95.84	1.85%	11,261
Oct 23, 2026	98.50	98.50	92.71	94.10	94.10	-2.74%	19,449
Oct 22, 2026	99.00	99.89	96.31	96.75	96.75	-1.28%	11,386
Oct 21, 2026	98.12	103.35	98.00	98.00	98.00	-2.17%	14,862
Oct 19, 2026	102.40	102.45	97.85	100.17	100.17	-1.15%	28,581
Oct 16, 2026	102.40	102.80	101.01	101.34	101.34	-0.26%	16,252
Oct 15, 2026	105.00	107.31	101.00	101.60	101.60	-3.03%	33,602
Oct 14, 2026	105.45	105.45	103.51	104.77	104.77	1.20%	14,543
Oct 13, 2026	106.00	106.00	102.47	103.53	103.53	-1.25%	20,242
Oct 12, 2026	106.77	109.39	104.45	104.84	104.84	-2.29%	19,830
Oct 9, 2026	109.22	110.90	106.45	107.30	107.30	0.03%	12,558
Oct 8, 2026	112.90	112.90	107.00	107.27	107.27	-3.17%	13,828
Oct 7, 2026	109.40	113.00	108.41	110.78	110.78	2.91%	28,903
Oct 6, 2026	111.00	111.95	105.00	107.65	107.65	-2.41%	44,467
Oct 5, 2026	115.00	115.00	109.00	110.31	110.31	-0.13%	13,885
Oct 1, 2026	114.90	117.19	109.00	110.45	110.45	-4.61%	57,092
Sep 30, 2026	115.25	118.28	112.00	115.79	115.79	2.24%	54,925
Sep 29, 2026	118.98	118.98	109.99	113.25	113.25	-2.64%	41,795
Sep 28, 2026	121.00	121.00	112.00	116.32	116.32	0.43%	101,196
Sep 25, 2026	114.95	116.50	112.05	115.82	115.82	2.62%	28,521
Sep 24, 2026	112.61	115.00	110.20	112.86	112.86	-1.78%	13,522
Sep 23, 2026	114.38	115.99	110.00	114.91	114.91	1.47%	34,753
Sep 22, 2026	111.20	113.80	111.00	113.25	113.25	2.07%	51,989
Sep 21, 2026	107.99	111.70	106.55	110.95	110.95	4.27%	45,811
Sep 18, 2026	103.20	107.65	102.80	106.41	106.41	3.10%	14,457
Sep 17, 2026	105.54	105.85	103.01	103.21	103.21	-3.14%	27,586
Sep 16, 2026	105.75	109.90	103.55	106.56	106.56	0.77%	8,591
Sep 15, 2026	108.00	112.00	105.00	105.75	105.75	-2.21%	20,342
Sep 11, 2026	110.90	110.90	106.21	108.14	108.14	-3.27%	29,808
Sep 10, 2026	114.00	114.00	110.26	111.79	111.79	-0.21%	11,488
Sep 9, 2026	112.75	112.75	110.80	112.02	112.02	-0.22%	13,351
Sep 8, 2026	112.97	112.97	110.10	112.27	112.27	0.37%	19,396
Sep 7, 2026	114.97	114.97	111.50	111.86	111.86	-1.03%	30,178
Sep 4, 2026	113.00	115.00	111.15	113.02	113.02	0.52%	16,624
Sep 3, 2026	112.80	115.00	112.10	112.43	112.43	-0.19%	10,041
Sep 2, 2026	113.60	114.20	112.00	112.64	112.64	0.26%	13,715
Sep 1, 2026	116.00	116.28	112.06	113.60	112.35	-0.41%	12,991
Aug 31, 2026	114.46	115.99	113.25	114.07	112.81	-0.34%	14,843
Aug 28, 2026	111.31	116.00	111.31	114.46	113.20	0.13%	10,783