NSE:BLACKROSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	115.23	116.97	111.68	114.31	113.05	-0.31%	3,746
Aug 26, 2026	116.00	116.00	111.61	114.66	113.40	-0.02%	12,006
Aug 25, 2026	116.50	117.97	113.10	114.68	113.42	0.68%	19,102
Aug 24, 2026	109.10	113.91	109.00	113.91	112.66	5.00%	81,946
Aug 21, 2026	108.10	112.97	107.89	108.49	107.30	-4.46%	14,398
Aug 20, 2026	114.90	114.90	108.00	113.56	112.31	2.42%	9,251
Aug 19, 2026	107.00	112.00	105.52	110.88	109.66	1.82%	27,930
Aug 18, 2026	106.90	109.49	103.00	108.90	107.70	3.59%	13,281
Aug 17, 2026	104.15	107.70	103.15	105.13	103.97	0.31%	14,642
Aug 14, 2026	100.50	106.89	100.00	104.81	103.66	1.47%	25,608
Aug 13, 2026	102.74	108.00	102.74	103.29	102.15	-4.48%	21,142
Aug 12, 2026	110.50	111.05	107.01	108.14	106.95	-1.70%	10,575
Aug 11, 2026	110.99	113.70	110.00	110.01	108.80	-0.69%	7,760
Aug 10, 2026	114.06	114.10	110.11	110.77	109.55	-1.91%	11,505
Aug 7, 2026	114.42	116.89	111.05	112.93	111.69	-1.30%	13,496
Aug 6, 2026	111.03	116.99	111.03	114.42	113.16	0.99%	8,906
Aug 5, 2026	115.95	119.50	112.00	115.30	112.05	1.20%	32,754
Aug 4, 2026	114.40	115.95	111.01	113.93	110.72	0.06%	11,972
Aug 3, 2026	116.28	116.29	113.10	113.86	110.65	2.80%	44,745
Jul 31, 2026	106.18	111.48	106.18	110.76	107.64	4.31%	22,478
Jul 30, 2026	107.30	111.00	106.00	106.18	103.19	-4.21%	9,686
Jul 29, 2026	111.06	111.07	106.85	110.85	107.73	4.78%	47,050
Jul 28, 2026	105.79	105.79	105.79	105.79	102.81	4.99%	12,023
Jul 27, 2026	95.98	100.77	95.98	100.76	97.92	4.98%	21,754
Jul 24, 2026	97.00	98.68	95.01	95.98	93.28	-1.12%	8,282
Jul 23, 2026	98.80	99.23	94.00	97.07	94.34	0.78%	7,546
Jul 22, 2026	99.45	99.45	95.50	96.32	93.61	-1.86%	10,105
Jul 21, 2026	97.60	99.89	97.00	98.15	95.39	0.96%	10,871
Jul 20, 2026	100.39	100.39	95.20	97.22	94.48	-1.92%	25,024
Jul 17, 2026	99.98	100.00	98.00	99.12	96.33	-0.59%	8,302
Jul 16, 2026	101.79	101.79	99.00	99.71	96.90	-2.26%	16,511
Jul 15, 2026	101.66	105.95	100.00	102.02	99.15	-2.67%	59,481
Jul 14, 2026	107.69	107.69	104.60	104.82	101.87	-2.02%	8,938
Jul 13, 2026	105.55	109.80	104.35	106.98	103.97	-1.00%	9,789
Jul 10, 2026	109.85	109.85	107.00	108.06	105.02	0.46%	7,539
Jul 9, 2026	109.01	111.40	106.00	107.57	104.54	-1.32%	10,717
Jul 8, 2026	111.97	112.50	106.70	109.01	105.94	-1.12%	8,424
Jul 7, 2026	108.60	114.40	108.60	110.24	107.14	-2.45%	10,347
Jul 6, 2026	112.99	114.85	108.17	113.01	109.83	-0.33%	40,487