Skip to main content
The Baroda Rayon Corporation Limited (BOM:500270)
India flag India · Delayed Price · Currency is INR
105.50
-2.55 (-2.36%)
At close: Mar 9, 2026

BOM:500270 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026107.20115.45103.10105.50105.50-2.36%365
Mar 6, 2026108.35110.95107.10108.05108.050.19%92
Mar 5, 2026108.00111.90107.10107.85107.85-0.78%314
Mar 4, 2026109.70109.70106.00108.70108.70-0.91%224
Mar 2, 2026108.05111.50104.00109.70109.70-0.50%1,349
Feb 27, 2026113.00113.00108.15110.25110.25-2.48%1,197
Feb 26, 2026110.05113.70108.50113.05113.051.30%676
Feb 25, 2026110.45112.00110.20111.60111.601.04%658
Feb 24, 2026114.00114.00110.00110.45110.450.23%239
Feb 23, 2026113.05114.40108.10110.20110.20-2.69%681
Feb 20, 2026115.00115.00110.10113.25113.251.16%480
Feb 19, 2026114.15114.50111.50111.95111.95-1.93%574
Feb 18, 2026112.50116.25111.50114.15114.15-0.09%606
Feb 17, 2026113.95114.30110.65114.25114.252.10%518
Feb 16, 2026115.15115.15110.55111.90111.90-3.62%735
Feb 13, 2026116.75118.90115.05116.10116.10-0.56%921
Feb 12, 2026115.15119.70114.90116.75116.751.61%738
Feb 11, 2026114.05115.90112.15114.90114.901.68%616
Feb 10, 2026110.25113.80110.25113.00113.000.67%319
Feb 9, 2026111.00113.35111.00112.25112.252.46%268
Feb 6, 2026111.20114.50108.50109.55109.55-2.14%255
Feb 5, 2026115.00115.00111.60111.95111.95-1.45%768
Feb 4, 2026114.00115.30112.10113.60113.600.53%480
Feb 3, 2026111.60114.40111.50113.00113.001.48%253
Feb 2, 2026112.60115.90108.80111.35111.35-1.02%645
Feb 1, 2026115.00118.20112.00112.50112.50-1.70%544
Jan 30, 2026111.20115.50110.50114.45114.45-0.48%4,565
Jan 29, 2026116.50120.10113.80115.00115.00-1.50%13,625
Jan 28, 2026106.15120.25106.15116.75116.754.29%3,959
Jan 27, 2026112.10112.10107.90111.95111.95-0.13%792
Jan 23, 2026109.90114.00109.90112.10112.101.49%403
Jan 22, 2026110.00112.00108.20110.45110.450.36%354
Jan 21, 2026110.00112.90110.00110.05110.05-2.18%664
Jan 20, 2026112.35112.50112.10112.50112.500.36%131
Jan 19, 2026116.40117.45110.00112.10112.10-3.24%494
Jan 16, 2026117.20117.20115.00115.85115.85-0.60%644
Jan 14, 2026113.50116.80113.50116.55116.550.56%483
Jan 13, 2026109.05117.80109.05115.90115.901.76%1,431
Jan 12, 2026114.25114.25107.00113.90113.90-0.31%671
Jan 9, 2026111.00115.50110.20114.25114.25-1.17%199
Jan 8, 2026114.70116.60112.50115.60115.600.78%211
Jan 7, 2026114.50116.80112.00114.70114.700.17%1,274
Jan 6, 2026116.60117.00112.00114.50114.50-1.80%335
Jan 5, 2026105.00119.90105.00116.60116.60-1.27%1,298
Jan 2, 2026117.05118.55117.00118.10118.100.17%291
Jan 1, 2026117.00117.90116.05117.90117.902.52%234
Dec 31, 2025108.00116.80108.00115.00115.00-1.75%4,237
Dec 30, 2025115.05118.85115.05117.05117.05-1.22%588
Dec 29, 2025117.00118.70116.35118.50118.500.47%251
Dec 26, 2025116.95117.95115.10117.95117.950.86%288
Dec 24, 2025117.85118.50115.00116.95116.95-0.89%547
Dec 23, 2025120.10120.10118.00118.00118.001.68%868
Dec 22, 2025114.00120.45114.00116.05116.051.80%790
Dec 19, 2025115.40117.50112.50114.00114.00-1.13%535
Dec 18, 2025116.05116.05115.05115.30115.30-0.60%299
Dec 17, 2025118.00118.40116.00116.00116.00-1.69%207
Dec 16, 2025117.25118.50117.05118.00118.00-0.59%100
Dec 15, 2025119.00119.50116.50118.70118.70-0.67%263
Dec 12, 2025118.15122.35118.15119.50119.50-0.54%870
Dec 11, 2025117.65121.90114.55120.15120.152.56%934
Dec 10, 2025113.60117.65113.55117.15117.153.67%622
Dec 9, 2025118.00118.30112.00113.00113.00-2.54%1,557
Dec 8, 2025115.20119.90115.20115.95115.95-1.74%82
Dec 5, 2025120.50120.50118.00118.00118.00-2.56%351
Dec 4, 2025118.05121.55118.00121.10121.101.38%310
Dec 3, 2025116.60121.00116.55119.45119.452.80%719
Dec 2, 2025118.20122.00115.10116.20116.20-2.80%1,437
Dec 1, 2025121.45121.45118.10119.55119.55-1.56%1,096
Nov 28, 2025122.00124.95118.05121.45121.45-0.61%383
Nov 27, 2025123.00129.90120.60122.20122.201.03%572
Nov 26, 2025120.40124.00119.00120.95120.950.79%264
Nov 25, 2025121.95123.90117.15120.00120.00-1.60%459
Nov 24, 2025122.00126.00114.30121.95121.95-0.04%348
Nov 21, 2025123.05123.50121.90122.00122.00-1.21%247
Nov 20, 2025124.25127.00122.50123.50123.50-0.56%374
Nov 19, 2025128.00128.00124.00124.20124.20-2.40%360
Nov 18, 2025128.00128.00125.35127.25127.251.15%143
Nov 17, 2025129.50129.50125.05125.80125.80-1.02%1,015
Nov 14, 2025125.20129.90123.55127.10127.101.19%2,898
Nov 13, 2025128.05129.00123.80125.60125.60-2.67%6,372
Nov 12, 2025129.25132.45125.60129.05129.051.30%439
Nov 11, 2025127.95130.00125.15127.40127.400.28%183
Nov 10, 2025125.20132.45125.10127.05127.050.43%1,674
Nov 7, 2025127.50129.80126.40126.50126.50-2.62%1,397
Nov 6, 2025133.15133.15129.70129.90129.90-0.46%407
Nov 4, 2025130.95132.90130.25130.50130.50-1.69%522
Nov 3, 2025133.40134.05130.10132.75132.75-0.49%312
Oct 31, 2025136.00136.00132.70133.40133.40-1.59%629
Oct 30, 2025134.45136.00133.05135.55135.550.82%875
Oct 29, 2025132.05135.60131.65134.45134.452.13%1,368
Oct 28, 2025130.00135.00130.00131.65131.65-0.19%1,192
Oct 27, 2025133.35134.00131.65131.90131.90-0.94%805
Oct 24, 2025134.90134.90130.60133.15133.15-0.52%597
Oct 23, 2025133.00135.50131.20133.85133.851.90%2,743
Oct 21, 2025130.75133.90130.60131.35131.35-0.94%35
Oct 20, 2025133.00137.95130.10132.60132.60-0.30%918
Oct 17, 2025132.20135.65131.10133.00133.000.61%404
Oct 16, 2025135.95136.00131.70132.20132.201.19%1,398
Oct 15, 2025130.00136.75130.00130.65130.65-1.06%922
Oct 14, 2025132.50133.60131.00132.05132.05-0.97%764