NSE:BLACKROSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	97.60	99.89	97.00	98.15	98.15	0.96%	10,871
Jul 20, 2026	100.39	100.39	95.20	97.22	97.22	-1.92%	25,024
Jul 17, 2026	99.98	100.00	98.00	99.12	99.12	-0.59%	8,302
Jul 16, 2026	101.79	101.79	99.00	99.71	99.71	-2.26%	16,511
Jul 15, 2026	101.66	105.95	100.00	102.02	102.02	-2.67%	59,481
Jul 14, 2026	107.69	107.69	104.60	104.82	104.82	-2.02%	8,938
Jul 13, 2026	105.55	109.80	104.35	106.98	106.98	-1.00%	9,789
Jul 10, 2026	109.85	109.85	107.00	108.06	108.06	0.46%	7,539
Jul 9, 2026	109.01	111.40	106.00	107.57	107.57	-1.32%	10,717
Jul 8, 2026	111.97	112.50	106.70	109.01	109.01	-1.12%	8,424
Jul 7, 2026	108.60	114.40	108.60	110.24	110.24	-2.45%	10,347
Jul 6, 2026	112.99	114.85	108.17	113.01	113.01	-0.33%	40,487
Jul 3, 2026	116.25	116.89	111.80	113.38	113.38	-1.06%	11,952
Jul 2, 2026	118.99	119.00	113.43	114.60	114.60	-4.00%	28,325
Jul 1, 2026	117.59	123.00	111.84	119.38	119.38	1.41%	64,351
Jun 30, 2026	115.00	119.00	113.66	117.72	117.72	-1.60%	67,510
Jun 29, 2026	125.95	126.80	119.64	119.64	119.64	-4.99%	18,973
Jun 25, 2026	113.00	127.82	113.00	125.93	125.93	12.17%	785,137
Jun 24, 2026	122.30	122.40	110.00	112.27	112.27	-8.37%	277,899
Jun 23, 2026	123.00	129.90	118.61	122.52	122.52	9.26%	909,935
Jun 22, 2026	96.66	113.80	95.40	112.14	112.14	17.25%	552,191
Jun 19, 2026	94.00	96.99	92.42	95.64	95.64	1.42%	18,391
Jun 18, 2026	94.70	95.39	93.62	94.30	94.30	0.76%	7,596
Jun 17, 2026	93.95	95.60	92.63	93.59	93.59	-0.36%	14,724
Jun 16, 2026	93.05	95.00	92.14	93.93	93.93	-0.15%	15,769
Jun 15, 2026	92.72	94.78	92.20	94.07	94.07	4.28%	10,619
Jun 12, 2026	92.69	92.70	87.61	90.21	90.21	-0.30%	30,894
Jun 11, 2026	93.01	93.78	88.65	90.48	90.48	-3.13%	10,885
Jun 10, 2026	94.79	95.74	92.00	93.40	93.40	-0.50%	19,486
Jun 9, 2026	93.09	94.72	93.00	93.87	93.87	0.84%	5,698
Jun 8, 2026	94.93	96.05	92.41	93.09	93.09	-1.94%	21,782
Jun 5, 2026	97.54	97.99	94.00	94.93	94.93	-2.68%	17,270
Jun 4, 2026	95.15	97.90	95.15	97.54	97.54	0.42%	9,370
Jun 3, 2026	96.90	97.61	95.16	97.13	97.13	0.24%	12,667
Jun 2, 2026	95.80	97.00	93.06	96.90	96.90	2.87%	24,069
Jun 1, 2026	98.93	98.93	93.12	94.20	94.20	-3.00%	24,528
May 29, 2026	100.27	100.90	96.01	97.11	97.11	-1.21%	14,223
May 27, 2026	95.30	99.80	95.30	98.30	98.30	-0.71%	8,563
May 26, 2026	100.70	101.50	97.50	99.00	99.00	-2.17%	39,015
May 25, 2026	102.40	102.40	99.65	101.20	101.20	0.69%	23,282
May 22, 2026	103.80	104.68	99.01	100.51	100.51	2.09%	52,177
May 21, 2026	100.24	102.49	97.66	98.45	98.45	-1.79%	26,738
May 20, 2026	102.95	103.00	99.20	100.24	100.24	-2.25%	25,580
May 19, 2026	101.85	104.45	99.60	102.55	102.55	0.94%	27,257
May 18, 2026	99.00	110.68	95.84	101.59	101.59	5.49%	218,885
May 15, 2026	104.00	108.00	94.21	96.30	96.30	-6.43%	195,706
May 14, 2026	102.80	102.92	100.62	102.92	102.92	20.00%	224,168
May 13, 2026	88.00	88.44	84.50	85.77	85.77	-1.47%	10,132
May 12, 2026	90.00	90.00	86.00	87.05	87.05	-4.31%	5,073
May 11, 2026	88.50	91.99	88.05	90.97	90.97	-0.18%	4,613