Black Rose Industries Limited (BOM:514183)
India
· Delayed Price · Currency is INR 80.44
+1.45 (1.84%)
At close: Mar 6, 2026
Black Rose Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.60 | 80.99 | 78.61 | 80.44 | 80.44 | 1.84% | 5,619 |
| Mar 5, 2026 | 79.40 | 80.00 | 76.11 | 78.99 | 78.99 | 1.40% | 8,236 |
| Mar 4, 2026 | 75.07 | 79.50 | 75.07 | 77.90 | 77.90 | -1.28% | 14,096 |
| Mar 2, 2026 | 78.01 | 81.00 | 78.01 | 78.91 | 78.91 | -3.15% | 18,686 |
| Feb 27, 2026 | 81.89 | 82.10 | 81.10 | 81.48 | 81.48 | -0.50% | 11,370 |
| Feb 26, 2026 | 82.32 | 82.32 | 81.16 | 81.89 | 81.89 | 0.09% | 9,672 |
| Feb 25, 2026 | 82.00 | 82.88 | 81.55 | 81.82 | 81.82 | -0.35% | 6,657 |
| Feb 24, 2026 | 83.90 | 83.90 | 81.50 | 82.11 | 82.11 | -0.56% | 10,361 |
| Feb 23, 2026 | 82.50 | 84.50 | 82.20 | 82.57 | 82.57 | -1.03% | 16,784 |
| Feb 20, 2026 | 85.90 | 85.90 | 82.00 | 83.43 | 83.43 | -2.09% | 22,535 |
| Feb 19, 2026 | 85.57 | 86.19 | 85.10 | 85.21 | 85.21 | -0.42% | 4,275 |
| Feb 18, 2026 | 85.75 | 86.61 | 84.99 | 85.57 | 85.57 | -0.33% | 15,578 |
| Feb 17, 2026 | 85.79 | 86.25 | 84.80 | 85.85 | 85.85 | 1.00% | 18,646 |
| Feb 16, 2026 | 87.50 | 89.90 | 83.90 | 85.00 | 85.00 | -4.29% | 30,320 |
| Feb 13, 2026 | 89.00 | 90.00 | 87.15 | 88.81 | 88.81 | -1.46% | 7,990 |
| Feb 12, 2026 | 90.10 | 91.77 | 89.01 | 90.13 | 90.13 | -1.08% | 11,931 |
| Feb 11, 2026 | 90.15 | 91.74 | 90.15 | 91.11 | 91.11 | -0.22% | 9,432 |
| Feb 10, 2026 | 90.92 | 96.82 | 90.00 | 91.31 | 91.31 | 0.57% | 26,241 |
| Feb 9, 2026 | 89.80 | 93.00 | 89.21 | 90.79 | 90.79 | 1.10% | 12,877 |
| Feb 6, 2026 | 91.95 | 92.00 | 89.11 | 89.80 | 89.80 | -0.22% | 9,305 |
| Feb 5, 2026 | 89.05 | 90.00 | 88.20 | 90.00 | 90.00 | 0.01% | 4,924 |
| Feb 4, 2026 | 89.50 | 91.00 | 89.00 | 89.99 | 89.99 | 0.07% | 11,971 |
| Feb 3, 2026 | 92.00 | 92.00 | 88.27 | 89.93 | 89.93 | 4.05% | 19,185 |
| Feb 2, 2026 | 88.60 | 88.60 | 85.21 | 86.43 | 86.43 | -0.81% | 10,242 |
| Feb 1, 2026 | 88.60 | 88.60 | 86.70 | 87.14 | 87.14 | 0.57% | 9,449 |
| Jan 30, 2026 | 87.90 | 87.90 | 86.00 | 86.65 | 86.65 | -0.56% | 12,116 |
| Jan 29, 2026 | 88.60 | 88.60 | 86.50 | 87.14 | 87.14 | 0.14% | 9,597 |
| Jan 28, 2026 | 88.95 | 88.95 | 86.18 | 87.02 | 87.02 | 0.71% | 22,874 |
| Jan 27, 2026 | 86.00 | 88.98 | 86.00 | 86.41 | 86.41 | -2.92% | 12,503 |
| Jan 23, 2026 | 91.85 | 91.85 | 88.20 | 89.01 | 89.01 | 0.61% | 5,437 |
| Jan 22, 2026 | 88.00 | 89.30 | 87.17 | 88.47 | 88.47 | 0.98% | 11,429 |
| Jan 21, 2026 | 88.00 | 89.67 | 87.20 | 87.61 | 87.61 | -0.19% | 12,187 |
| Jan 20, 2026 | 92.45 | 93.90 | 87.25 | 87.78 | 87.78 | -3.82% | 16,993 |
| Jan 19, 2026 | 92.00 | 94.00 | 89.31 | 91.27 | 91.27 | -1.26% | 14,838 |
| Jan 16, 2026 | 93.18 | 93.90 | 91.54 | 92.43 | 92.43 | -0.86% | 6,138 |
| Jan 14, 2026 | 92.50 | 94.50 | 90.00 | 93.23 | 93.23 | 1.69% | 10,367 |
| Jan 13, 2026 | 91.75 | 93.75 | 91.05 | 91.68 | 91.68 | -0.94% | 4,896 |
| Jan 12, 2026 | 92.20 | 93.00 | 90.00 | 92.55 | 92.55 | -0.31% | 14,346 |
| Jan 9, 2026 | 93.30 | 94.10 | 91.75 | 92.84 | 92.84 | -1.40% | 6,675 |
| Jan 8, 2026 | 94.40 | 95.49 | 93.50 | 94.16 | 94.16 | -0.33% | 6,941 |
| Jan 7, 2026 | 93.42 | 95.38 | 93.42 | 94.47 | 94.47 | -0.35% | 9,089 |
| Jan 6, 2026 | 95.73 | 95.73 | 94.45 | 94.80 | 94.80 | -0.97% | 10,989 |
| Jan 5, 2026 | 97.65 | 97.65 | 95.15 | 95.73 | 95.73 | -0.34% | 6,530 |
| Jan 2, 2026 | 96.25 | 96.40 | 95.05 | 96.06 | 96.06 | 0.95% | 11,410 |
| Jan 1, 2026 | 98.40 | 98.40 | 95.00 | 95.16 | 95.16 | -1.29% | 13,222 |
| Dec 31, 2025 | 98.45 | 98.45 | 94.00 | 96.40 | 96.40 | -0.05% | 7,610 |
| Dec 30, 2025 | 95.20 | 97.75 | 95.20 | 96.45 | 96.45 | 0.36% | 8,298 |
| Dec 29, 2025 | 97.00 | 99.85 | 95.20 | 96.10 | 96.10 | -0.67% | 9,627 |
| Dec 26, 2025 | 97.00 | 97.95 | 95.25 | 96.75 | 96.75 | -0.36% | 8,590 |
| Dec 24, 2025 | 97.40 | 97.40 | 96.50 | 97.10 | 97.10 | 0.62% | 5,385 |
| Dec 23, 2025 | 95.30 | 97.40 | 95.30 | 96.50 | 96.50 | 0.31% | 9,961 |
| Dec 22, 2025 | 95.55 | 97.25 | 95.05 | 96.20 | 96.20 | 0.68% | 8,879 |
| Dec 19, 2025 | 95.10 | 96.85 | 95.00 | 95.55 | 95.55 | 0.31% | 5,318 |
| Dec 18, 2025 | 97.00 | 97.00 | 95.00 | 95.25 | 95.25 | -0.88% | 10,497 |
| Dec 17, 2025 | 97.85 | 98.00 | 95.60 | 96.10 | 96.10 | -0.77% | 9,578 |
| Dec 16, 2025 | 98.00 | 98.00 | 96.20 | 96.85 | 96.85 | -0.26% | 10,034 |
| Dec 15, 2025 | 100.00 | 100.00 | 96.00 | 97.10 | 97.10 | -1.92% | 19,640 |
| Dec 12, 2025 | 97.20 | 99.00 | 97.20 | 99.00 | 99.00 | 1.80% | 5,249 |
| Dec 11, 2025 | 98.05 | 99.40 | 96.30 | 97.25 | 97.25 | -0.36% | 5,407 |
| Dec 10, 2025 | 98.80 | 99.00 | 96.05 | 97.60 | 97.60 | -0.26% | 2,687 |
| Dec 9, 2025 | 99.00 | 99.00 | 95.30 | 97.85 | 97.85 | 0.41% | 9,024 |
| Dec 8, 2025 | 98.00 | 100.35 | 95.45 | 97.45 | 97.45 | -1.17% | 14,520 |
| Dec 5, 2025 | 99.00 | 100.85 | 96.50 | 98.60 | 98.60 | - | 10,910 |
| Dec 4, 2025 | 100.90 | 102.40 | 96.25 | 98.60 | 98.60 | -0.35% | 11,195 |
| Dec 3, 2025 | 99.00 | 101.80 | 98.80 | 98.95 | 98.95 | -1.05% | 7,526 |
| Dec 2, 2025 | 101.95 | 102.90 | 99.20 | 100.00 | 100.00 | -1.14% | 9,763 |
| Dec 1, 2025 | 100.10 | 102.00 | 98.20 | 101.15 | 101.15 | -1.08% | 11,620 |
| Nov 28, 2025 | 101.50 | 102.50 | 99.50 | 102.25 | 102.25 | 0.64% | 6,322 |
| Nov 27, 2025 | 103.45 | 105.50 | 99.95 | 101.60 | 101.60 | -1.45% | 12,463 |
| Nov 26, 2025 | 99.05 | 103.45 | 99.05 | 103.10 | 103.10 | 2.28% | 12,369 |
| Nov 25, 2025 | 100.05 | 101.80 | 97.65 | 100.80 | 100.80 | 0.75% | 33,658 |
| Nov 24, 2025 | 108.00 | 108.00 | 98.00 | 100.05 | 100.05 | -6.32% | 27,770 |
| Nov 21, 2025 | 105.70 | 110.90 | 105.70 | 106.80 | 106.80 | 1.04% | 11,483 |
| Nov 20, 2025 | 105.15 | 108.50 | 105.15 | 105.70 | 105.70 | -0.75% | 10,488 |
| Nov 19, 2025 | 108.40 | 108.40 | 106.00 | 106.50 | 106.50 | -1.75% | 14,351 |
| Nov 18, 2025 | 109.90 | 109.90 | 108.00 | 108.40 | 108.40 | - | 10,482 |
| Nov 17, 2025 | 109.95 | 111.00 | 105.10 | 108.40 | 108.40 | 0.74% | 30,347 |
| Nov 14, 2025 | 107.00 | 110.70 | 107.00 | 107.60 | 107.60 | -1.56% | 9,304 |
| Nov 13, 2025 | 107.20 | 112.00 | 106.60 | 109.30 | 109.30 | 0.83% | 12,106 |
| Nov 12, 2025 | 106.00 | 109.45 | 105.25 | 108.40 | 108.40 | 2.65% | 12,394 |
| Nov 11, 2025 | 111.50 | 113.70 | 105.10 | 105.60 | 105.60 | -4.82% | 60,164 |
| Nov 10, 2025 | 111.90 | 113.80 | 110.20 | 110.95 | 110.95 | 0.68% | 24,867 |
| Nov 7, 2025 | 117.95 | 117.95 | 105.10 | 110.20 | 110.20 | -5.29% | 92,491 |
| Nov 6, 2025 | 119.65 | 119.65 | 116.00 | 116.35 | 116.35 | -1.77% | 10,572 |
| Nov 4, 2025 | 116.10 | 120.00 | 116.10 | 118.45 | 118.45 | 0.94% | 18,953 |
| Nov 3, 2025 | 121.95 | 123.45 | 115.10 | 117.35 | 117.35 | -3.65% | 53,378 |
| Oct 31, 2025 | 122.80 | 123.00 | 119.15 | 121.80 | 121.80 | 0.87% | 23,037 |
| Oct 30, 2025 | 119.70 | 122.00 | 119.05 | 120.75 | 120.75 | 0.75% | 21,741 |
| Oct 29, 2025 | 122.25 | 131.90 | 119.00 | 119.85 | 119.85 | -3.58% | 68,496 |
| Oct 28, 2025 | 126.65 | 128.70 | 123.00 | 124.30 | 124.30 | -1.86% | 29,495 |
| Oct 27, 2025 | 132.00 | 133.00 | 125.10 | 126.65 | 126.65 | -3.87% | 34,856 |
| Oct 24, 2025 | 130.00 | 137.95 | 125.00 | 131.75 | 131.75 | 2.65% | 86,597 |
| Oct 23, 2025 | 133.40 | 134.80 | 125.10 | 128.35 | 128.35 | -1.16% | 114,956 |
| Oct 21, 2025 | 124.00 | 131.90 | 124.00 | 129.85 | 129.85 | 6.39% | 136,870 |
| Oct 20, 2025 | 115.35 | 123.70 | 115.35 | 122.05 | 122.05 | 5.81% | 192,808 |
| Oct 17, 2025 | 118.00 | 119.50 | 112.00 | 115.35 | 115.35 | -1.70% | 37,270 |
| Oct 16, 2025 | 120.40 | 120.40 | 117.00 | 117.35 | 117.35 | -0.04% | 69,653 |
| Oct 15, 2025 | 114.90 | 121.80 | 111.00 | 117.40 | 117.40 | 4.31% | 238,192 |
| Oct 14, 2025 | 110.00 | 114.70 | 110.00 | 112.55 | 112.55 | 4.75% | 423,734 |
| Oct 13, 2025 | 104.05 | 108.10 | 102.85 | 107.45 | 107.45 | 1.46% | 45,209 |