The Baroda Rayon Corporation Limited (BOM:500270)
India
· Delayed Price · Currency is INR 125.65
+7.65 (6.48%)
At close: Apr 28, 2026
BOM:500270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 118.00 | 127.95 | 118.00 | 125.65 | 125.65 | 6.48% | 5,844 |
| Apr 27, 2026 | 117.55 | 118.50 | 114.20 | 118.00 | 118.00 | 0.85% | 2,097 |
| Apr 24, 2026 | 114.80 | 121.00 | 113.70 | 117.00 | 117.00 | 1.92% | 2,139 |
| Apr 23, 2026 | 113.20 | 115.00 | 112.00 | 114.80 | 114.80 | 3.24% | 991 |
| Apr 22, 2026 | 113.10 | 113.10 | 110.10 | 111.20 | 111.20 | 0.09% | 466 |
| Apr 21, 2026 | 113.20 | 114.55 | 111.00 | 111.10 | 111.10 | 0.09% | 2,237 |
| Apr 20, 2026 | 113.75 | 113.75 | 110.50 | 111.00 | 111.00 | -2.42% | 440 |
| Apr 17, 2026 | 114.45 | 114.45 | 111.00 | 113.75 | 113.75 | 0.66% | 663 |
| Apr 16, 2026 | 111.80 | 113.05 | 107.70 | 113.00 | 113.00 | 3.34% | 847 |
| Apr 15, 2026 | 113.00 | 113.00 | 102.00 | 109.35 | 109.35 | -3.14% | 2,692 |
| Apr 13, 2026 | 113.95 | 113.95 | 109.50 | 112.90 | 112.90 | 1.35% | 251 |
| Apr 10, 2026 | 114.55 | 115.00 | 110.95 | 111.40 | 111.40 | 0.04% | 582 |
| Apr 9, 2026 | 113.75 | 114.00 | 111.00 | 111.35 | 111.35 | -0.49% | 211 |
| Apr 8, 2026 | 111.00 | 112.95 | 106.20 | 111.90 | 111.90 | 3.61% | 1,033 |
| Apr 7, 2026 | 110.50 | 110.50 | 104.00 | 108.00 | 108.00 | 0.14% | 1,213 |
| Apr 6, 2026 | 108.00 | 108.00 | 104.10 | 107.85 | 107.85 | -0.14% | 141 |
| Apr 2, 2026 | 109.35 | 109.35 | 106.00 | 108.00 | 108.00 | -1.23% | 3,725 |
| Apr 1, 2026 | 102.00 | 111.50 | 102.00 | 109.35 | 109.35 | 8.37% | 215 |
| Mar 30, 2026 | 105.00 | 105.00 | 100.10 | 100.90 | 100.90 | -6.57% | 743 |
| Mar 27, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | -1.32% | 2,724 |
| Mar 25, 2026 | 104.80 | 110.05 | 104.80 | 109.45 | 109.45 | 3.21% | 1,194 |
| Mar 24, 2026 | 107.75 | 111.00 | 102.55 | 106.05 | 106.05 | -1.76% | 809 |
| Mar 23, 2026 | 104.10 | 107.95 | 103.00 | 107.95 | 107.95 | -0.32% | 262 |
| Mar 20, 2026 | 107.95 | 109.00 | 104.00 | 108.30 | 108.30 | 0.32% | 1,401 |
| Mar 19, 2026 | 107.20 | 108.00 | 104.00 | 107.95 | 107.95 | -0.05% | 2,744 |
| Mar 18, 2026 | 107.95 | 122.80 | 107.10 | 108.00 | 108.00 | 3.45% | 1,673 |
| Mar 17, 2026 | 103.20 | 107.80 | 103.20 | 104.40 | 104.40 | -1.04% | 153 |
| Mar 16, 2026 | 103.05 | 106.80 | 103.00 | 105.50 | 105.50 | -1.54% | 258 |
| Mar 13, 2026 | 102.10 | 107.50 | 102.10 | 107.15 | 107.15 | 4.03% | 796 |
| Mar 12, 2026 | 102.65 | 107.30 | 102.30 | 103.00 | 103.00 | -0.77% | 587 |
| Mar 11, 2026 | 101.60 | 108.00 | 101.00 | 103.80 | 103.80 | 0.19% | 1,846 |
| Mar 10, 2026 | 105.55 | 111.45 | 101.00 | 103.60 | 103.60 | -1.80% | 978 |
| Mar 9, 2026 | 107.20 | 115.45 | 103.10 | 105.50 | 105.50 | -2.36% | 365 |
| Mar 6, 2026 | 108.35 | 110.95 | 107.10 | 108.05 | 108.05 | 0.19% | 92 |
| Mar 5, 2026 | 108.00 | 111.90 | 107.10 | 107.85 | 107.85 | -0.78% | 314 |
| Mar 4, 2026 | 109.70 | 109.70 | 106.00 | 108.70 | 108.70 | -0.91% | 224 |
| Mar 2, 2026 | 108.05 | 111.50 | 104.00 | 109.70 | 109.70 | -0.50% | 1,349 |
| Feb 27, 2026 | 113.00 | 113.00 | 108.15 | 110.25 | 110.25 | -2.48% | 1,197 |
| Feb 26, 2026 | 110.05 | 113.70 | 108.50 | 113.05 | 113.05 | 1.30% | 676 |
| Feb 25, 2026 | 110.45 | 112.00 | 110.20 | 111.60 | 111.60 | 1.04% | 658 |
| Feb 24, 2026 | 114.00 | 114.00 | 110.00 | 110.45 | 110.45 | 0.23% | 239 |
| Feb 23, 2026 | 113.05 | 114.40 | 108.10 | 110.20 | 110.20 | -2.69% | 681 |
| Feb 20, 2026 | 115.00 | 115.00 | 110.10 | 113.25 | 113.25 | 1.16% | 480 |
| Feb 19, 2026 | 114.15 | 114.50 | 111.50 | 111.95 | 111.95 | -1.93% | 574 |
| Feb 18, 2026 | 112.50 | 116.25 | 111.50 | 114.15 | 114.15 | -0.09% | 606 |
| Feb 17, 2026 | 113.95 | 114.30 | 110.65 | 114.25 | 114.25 | 2.10% | 518 |
| Feb 16, 2026 | 115.15 | 115.15 | 110.55 | 111.90 | 111.90 | -3.62% | 735 |
| Feb 13, 2026 | 116.75 | 118.90 | 115.05 | 116.10 | 116.10 | -0.56% | 921 |
| Feb 12, 2026 | 115.15 | 119.70 | 114.90 | 116.75 | 116.75 | 1.61% | 738 |
| Feb 11, 2026 | 114.05 | 115.90 | 112.15 | 114.90 | 114.90 | 1.68% | 616 |
| Feb 10, 2026 | 110.25 | 113.80 | 110.25 | 113.00 | 113.00 | 0.67% | 319 |
| Feb 9, 2026 | 111.00 | 113.35 | 111.00 | 112.25 | 112.25 | 2.46% | 268 |
| Feb 6, 2026 | 111.20 | 114.50 | 108.50 | 109.55 | 109.55 | -2.14% | 255 |
| Feb 5, 2026 | 115.00 | 115.00 | 111.60 | 111.95 | 111.95 | -1.45% | 768 |
| Feb 4, 2026 | 114.00 | 115.30 | 112.10 | 113.60 | 113.60 | 0.53% | 480 |
| Feb 3, 2026 | 111.60 | 114.40 | 111.50 | 113.00 | 113.00 | 1.48% | 253 |
| Feb 2, 2026 | 112.60 | 115.90 | 108.80 | 111.35 | 111.35 | -1.02% | 645 |
| Feb 1, 2026 | 115.00 | 118.20 | 112.00 | 112.50 | 112.50 | -1.70% | 544 |
| Jan 30, 2026 | 111.20 | 115.50 | 110.50 | 114.45 | 114.45 | -0.48% | 4,565 |
| Jan 29, 2026 | 116.50 | 120.10 | 113.80 | 115.00 | 115.00 | -1.50% | 13,625 |
| Jan 28, 2026 | 106.15 | 120.25 | 106.15 | 116.75 | 116.75 | 4.29% | 3,959 |
| Jan 27, 2026 | 112.10 | 112.10 | 107.90 | 111.95 | 111.95 | -0.13% | 792 |
| Jan 23, 2026 | 109.90 | 114.00 | 109.90 | 112.10 | 112.10 | 1.49% | 403 |
| Jan 22, 2026 | 110.00 | 112.00 | 108.20 | 110.45 | 110.45 | 0.36% | 354 |
| Jan 21, 2026 | 110.00 | 112.90 | 110.00 | 110.05 | 110.05 | -2.18% | 664 |
| Jan 20, 2026 | 112.35 | 112.50 | 112.10 | 112.50 | 112.50 | 0.36% | 131 |
| Jan 19, 2026 | 116.40 | 117.45 | 110.00 | 112.10 | 112.10 | -3.24% | 494 |
| Jan 16, 2026 | 117.20 | 117.20 | 115.00 | 115.85 | 115.85 | -0.60% | 644 |
| Jan 14, 2026 | 113.50 | 116.80 | 113.50 | 116.55 | 116.55 | 0.56% | 483 |
| Jan 13, 2026 | 109.05 | 117.80 | 109.05 | 115.90 | 115.90 | 1.76% | 1,431 |
| Jan 12, 2026 | 114.25 | 114.25 | 107.00 | 113.90 | 113.90 | -0.31% | 671 |
| Jan 9, 2026 | 111.00 | 115.50 | 110.20 | 114.25 | 114.25 | -1.17% | 199 |
| Jan 8, 2026 | 114.70 | 116.60 | 112.50 | 115.60 | 115.60 | 0.78% | 211 |
| Jan 7, 2026 | 114.50 | 116.80 | 112.00 | 114.70 | 114.70 | 0.17% | 1,274 |
| Jan 6, 2026 | 116.60 | 117.00 | 112.00 | 114.50 | 114.50 | -1.80% | 335 |
| Jan 5, 2026 | 105.00 | 119.90 | 105.00 | 116.60 | 116.60 | -1.27% | 1,298 |
| Jan 2, 2026 | 117.05 | 118.55 | 117.00 | 118.10 | 118.10 | 0.17% | 291 |
| Jan 1, 2026 | 117.00 | 117.90 | 116.05 | 117.90 | 117.90 | 2.52% | 234 |
| Dec 31, 2025 | 108.00 | 116.80 | 108.00 | 115.00 | 115.00 | -1.75% | 4,237 |
| Dec 30, 2025 | 115.05 | 118.85 | 115.05 | 117.05 | 117.05 | -1.22% | 588 |
| Dec 29, 2025 | 117.00 | 118.70 | 116.35 | 118.50 | 118.50 | 0.47% | 251 |
| Dec 26, 2025 | 116.95 | 117.95 | 115.10 | 117.95 | 117.95 | 0.86% | 288 |
| Dec 24, 2025 | 117.85 | 118.50 | 115.00 | 116.95 | 116.95 | -0.89% | 547 |
| Dec 23, 2025 | 120.10 | 120.10 | 118.00 | 118.00 | 118.00 | 1.68% | 868 |
| Dec 22, 2025 | 114.00 | 120.45 | 114.00 | 116.05 | 116.05 | 1.80% | 790 |
| Dec 19, 2025 | 115.40 | 117.50 | 112.50 | 114.00 | 114.00 | -1.13% | 535 |
| Dec 18, 2025 | 116.05 | 116.05 | 115.05 | 115.30 | 115.30 | -0.60% | 299 |
| Dec 17, 2025 | 118.00 | 118.40 | 116.00 | 116.00 | 116.00 | -1.69% | 207 |
| Dec 16, 2025 | 117.25 | 118.50 | 117.05 | 118.00 | 118.00 | -0.59% | 100 |
| Dec 15, 2025 | 119.00 | 119.50 | 116.50 | 118.70 | 118.70 | -0.67% | 263 |
| Dec 12, 2025 | 118.15 | 122.35 | 118.15 | 119.50 | 119.50 | -0.54% | 870 |
| Dec 11, 2025 | 117.65 | 121.90 | 114.55 | 120.15 | 120.15 | 2.56% | 934 |
| Dec 10, 2025 | 113.60 | 117.65 | 113.55 | 117.15 | 117.15 | 3.67% | 622 |
| Dec 9, 2025 | 118.00 | 118.30 | 112.00 | 113.00 | 113.00 | -2.54% | 1,557 |
| Dec 8, 2025 | 115.20 | 119.90 | 115.20 | 115.95 | 115.95 | -1.74% | 82 |
| Dec 5, 2025 | 120.50 | 120.50 | 118.00 | 118.00 | 118.00 | -2.56% | 351 |
| Dec 4, 2025 | 118.05 | 121.55 | 118.00 | 121.10 | 121.10 | 1.38% | 310 |
| Dec 3, 2025 | 116.60 | 121.00 | 116.55 | 119.45 | 119.45 | 2.80% | 719 |
| Dec 2, 2025 | 118.20 | 122.00 | 115.10 | 116.20 | 116.20 | -2.80% | 1,437 |
| Dec 1, 2025 | 121.45 | 121.45 | 118.10 | 119.55 | 119.55 | -1.56% | 1,096 |