NSE:BLACKROSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	90.00	92.20	89.01	91.13	91.13	1.11%	12,464
May 7, 2026	91.98	91.98	86.50	90.13	90.13	3.14%	11,253
May 6, 2026	86.90	87.50	85.03	87.39	87.39	2.78%	9,792
May 5, 2026	83.50	85.99	83.50	85.03	85.03	0.75%	6,283
May 4, 2026	86.45	86.45	83.55	84.40	84.40	-0.41%	9,677
Apr 30, 2026	85.95	86.60	84.00	84.75	84.75	-1.85%	3,001
Apr 29, 2026	84.00	87.50	84.00	86.35	86.35	3.04%	5,251
Apr 28, 2026	84.00	85.50	83.00	83.80	83.80	-1.12%	8,080
Apr 27, 2026	86.20	86.20	83.50	84.75	84.75	0.83%	6,791
Apr 24, 2026	85.00	85.00	83.05	84.05	84.05	-1.12%	7,808
Apr 23, 2026	82.00	85.60	82.00	85.00	85.00	2.04%	10,240
Apr 22, 2026	83.90	85.00	80.05	83.30	83.30	-0.30%	8,496
Apr 21, 2026	85.00	86.80	81.55	83.55	83.55	0.36%	3,326