BharatRohan Airborne Innovations Limited (BOM:544535)
India
· Delayed Price · Currency is INR 117.15
-1.85 (-1.55%)
At close: Apr 28, 2026
BOM:544535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 119.05 | 119.05 | 116.00 | 117.15 | 117.15 | -1.55% | 20,800 |
| Apr 27, 2026 | 119.50 | 122.00 | 119.00 | 119.00 | 119.00 | -0.79% | 38,400 |
| Apr 24, 2026 | 120.00 | 127.00 | 119.85 | 119.95 | 119.95 | -0.04% | 105,600 |
| Apr 23, 2026 | 125.10 | 125.10 | 116.90 | 120.00 | 120.00 | -4.00% | 164,800 |
| Apr 22, 2026 | 119.45 | 132.00 | 119.45 | 125.00 | 125.00 | 4.65% | 49,600 |
| Apr 21, 2026 | 129.95 | 129.95 | 117.10 | 119.45 | 119.45 | -7.15% | 140,800 |
| Apr 20, 2026 | 134.00 | 136.00 | 114.00 | 128.65 | 128.65 | -9.69% | 228,800 |
| Apr 17, 2026 | 142.50 | 142.50 | 142.45 | 142.45 | 142.45 | 2.45% | 3,200 |
| Apr 16, 2026 | 141.05 | 141.05 | 137.45 | 139.05 | 139.05 | 0.58% | 6,400 |
| Apr 15, 2026 | 135.90 | 138.25 | 135.90 | 138.25 | 138.25 | 3.36% | 4,800 |
| Apr 13, 2026 | 135.55 | 135.55 | 132.00 | 133.75 | 133.75 | -4.74% | 6,400 |
| Apr 10, 2026 | 135.90 | 142.50 | 135.90 | 140.40 | 140.40 | 3.31% | 9,600 |
| Apr 9, 2026 | 140.00 | 140.00 | 135.90 | 135.90 | 135.90 | -2.93% | 3,200 |
| Apr 8, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.12% | 3,200 |
| Apr 7, 2026 | 137.00 | 137.10 | 137.00 | 137.10 | 137.10 | -0.29% | 9,600 |
| Apr 6, 2026 | 135.00 | 138.00 | 135.00 | 137.50 | 137.50 | 1.89% | 4,800 |
| Apr 2, 2026 | 130.00 | 134.95 | 130.00 | 134.95 | 134.95 | -0.04% | 48,000 |
| Apr 1, 2026 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 2.27% | 3,200 |
| Mar 30, 2026 | 127.05 | 132.00 | 127.05 | 132.00 | 132.00 | -3.65% | 6,400 |
| Mar 27, 2026 | 138.25 | 138.25 | 128.05 | 137.00 | 137.00 | 3.40% | 6,400 |
| Mar 25, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | -4.44% | 1,600 |
| Mar 24, 2026 | 140.00 | 140.00 | 137.90 | 138.65 | 138.65 | 1.20% | 11,200 |
| Mar 20, 2026 | 130.00 | 138.00 | 130.00 | 137.00 | 137.00 | 1.52% | 8,000 |
| Mar 18, 2026 | 135.00 | 135.00 | 133.00 | 134.95 | 134.95 | 0.90% | 17,600 |
| Mar 17, 2026 | 140.00 | 140.00 | 133.00 | 133.75 | 133.75 | -4.46% | 9,600 |
| Mar 16, 2026 | 137.95 | 147.70 | 137.95 | 140.00 | 140.00 | 7.69% | 54,400 |
| Mar 13, 2026 | 118.25 | 130.00 | 118.25 | 130.00 | 130.00 | 4.46% | 180,800 |
| Mar 12, 2026 | 137.00 | 137.00 | 124.45 | 124.45 | 124.45 | -5.00% | 25,600 |
| Mar 11, 2026 | 129.15 | 131.00 | 129.15 | 131.00 | 131.00 | -3.61% | 12,800 |
| Mar 10, 2026 | 126.30 | 135.90 | 126.30 | 135.90 | 135.90 | 2.26% | 12,800 |
| Mar 9, 2026 | 128.55 | 132.90 | 128.55 | 132.90 | 132.90 | -1.77% | 11,200 |
| Mar 6, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -4.99% | 3,200 |
| Mar 5, 2026 | 136.10 | 142.40 | 136.00 | 142.40 | 142.40 | -0.42% | 6,400 |
| Mar 4, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | 3,200 |
| Mar 2, 2026 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | -2.44% | 12,800 |
| Feb 27, 2026 | 131.75 | 145.55 | 131.75 | 145.55 | 145.55 | 4.98% | 27,200 |
| Feb 26, 2026 | 145.00 | 145.00 | 138.65 | 138.65 | 138.65 | -4.97% | 6,400 |
| Feb 25, 2026 | 150.00 | 150.25 | 137.75 | 145.90 | 145.90 | 1.96% | 17,600 |
| Feb 24, 2026 | 143.80 | 143.95 | 130.25 | 143.10 | 143.10 | 4.38% | 174,400 |
| Feb 23, 2026 | 132.50 | 137.10 | 132.50 | 137.10 | 137.10 | 4.98% | 65,600 |
| Feb 20, 2026 | 130.45 | 130.60 | 130.45 | 130.60 | 130.60 | 4.98% | 24,000 |
| Feb 19, 2026 | 123.45 | 124.40 | 123.45 | 124.40 | 124.40 | 4.98% | 59,200 |
| Feb 18, 2026 | 114.95 | 118.50 | 114.95 | 118.50 | 118.50 | 4.91% | 8,000 |
| Feb 17, 2026 | 113.50 | 113.50 | 110.50 | 112.95 | 112.95 | -0.04% | 6,400 |
| Feb 16, 2026 | 114.05 | 114.05 | 113.00 | 113.00 | 113.00 | -4.84% | 4,800 |
| Feb 12, 2026 | 114.00 | 118.75 | 114.00 | 118.75 | 118.75 | 5.00% | 9,600 |
| Feb 11, 2026 | 115.00 | 115.00 | 113.10 | 113.10 | 113.10 | -4.88% | 3,200 |
| Feb 10, 2026 | 118.85 | 118.90 | 118.85 | 118.90 | 118.90 | - | 3,200 |
| Feb 9, 2026 | 117.70 | 120.75 | 117.70 | 118.90 | 118.90 | 0.76% | 6,400 |
| Feb 6, 2026 | 123.95 | 123.95 | 112.45 | 118.00 | 118.00 | -0.25% | 6,400 |
| Feb 5, 2026 | 121.00 | 121.00 | 118.30 | 118.30 | 118.30 | -4.98% | 12,800 |
| Feb 4, 2026 | 117.10 | 124.50 | 117.00 | 124.50 | 124.50 | 1.47% | 4,800 |
| Feb 3, 2026 | 121.15 | 127.20 | 120.85 | 122.70 | 122.70 | 1.28% | 17,600 |
| Feb 2, 2026 | 114.00 | 121.15 | 114.00 | 121.15 | 121.15 | 4.98% | 6,400 |
| Feb 1, 2026 | 110.25 | 115.75 | 107.05 | 115.40 | 115.40 | 4.67% | 11,200 |
| Jan 30, 2026 | 109.00 | 110.25 | 100.00 | 110.25 | 110.25 | 5.00% | 88,000 |
| Jan 29, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 3.91% | 9,600 |
| Jan 28, 2026 | 103.00 | 103.45 | 100.60 | 101.05 | 101.05 | -4.44% | 28,800 |
| Jan 27, 2026 | 111.20 | 111.20 | 105.75 | 105.75 | 105.75 | -4.99% | 14,400 |
| Jan 23, 2026 | 105.70 | 111.30 | 100.90 | 111.30 | 111.30 | 5.00% | 174,400 |
| Jan 22, 2026 | 110.00 | 110.00 | 105.55 | 106.00 | 106.00 | -4.59% | 43,200 |
| Jan 21, 2026 | 111.00 | 116.15 | 110.65 | 111.10 | 111.10 | -4.59% | 20,800 |
| Jan 20, 2026 | 122.25 | 122.25 | 116.45 | 116.45 | 116.45 | -4.98% | 9,600 |
| Jan 19, 2026 | 129.00 | 129.00 | 122.55 | 122.55 | 122.55 | -5.00% | 9,600 |
| Jan 16, 2026 | 132.90 | 132.90 | 122.95 | 129.00 | 129.00 | -0.31% | 8,000 |
| Jan 14, 2026 | 129.50 | 129.50 | 129.00 | 129.40 | 129.40 | 4.78% | 8,000 |
| Jan 13, 2026 | 116.00 | 123.50 | 116.00 | 123.50 | 123.50 | 4.97% | 9,600 |
| Jan 8, 2026 | 123.00 | 123.00 | 115.30 | 117.65 | 117.65 | -1.38% | 4,800 |
| Jan 7, 2026 | 124.65 | 124.65 | 119.00 | 119.30 | 119.30 | -4.52% | 33,600 |
| Jan 6, 2026 | 126.00 | 126.00 | 124.95 | 124.95 | 124.95 | -4.98% | 14,400 |
| Jan 5, 2026 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | 1,600 |
| Jan 2, 2026 | 131.90 | 131.90 | 131.50 | 131.50 | 131.50 | 0.84% | 3,200 |
| Jan 1, 2026 | 127.05 | 130.40 | 127.05 | 130.40 | 130.40 | 4.99% | 11,200 |
| Dec 31, 2025 | 118.20 | 125.00 | 118.20 | 124.20 | 124.20 | -0.16% | 115,200 |
| Dec 30, 2025 | 124.40 | 129.85 | 124.40 | 124.40 | 124.40 | -4.97% | 59,200 |
| Dec 29, 2025 | 130.90 | 133.00 | 130.90 | 130.90 | 130.90 | -4.97% | 41,600 |
| Dec 26, 2025 | 152.00 | 152.25 | 137.75 | 137.75 | 137.75 | -5.00% | 140,800 |
| Dec 24, 2025 | 142.05 | 145.00 | 142.05 | 145.00 | 145.00 | 4.73% | 4,800 |
| Dec 23, 2025 | 132.00 | 138.45 | 132.00 | 138.45 | 138.45 | 4.97% | 30,400 |
| Dec 22, 2025 | 126.50 | 132.40 | 126.10 | 131.90 | 131.90 | -0.60% | 32,000 |
| Dec 19, 2025 | 138.00 | 138.00 | 132.70 | 132.70 | 132.70 | -4.98% | 12,800 |
| Dec 18, 2025 | 144.00 | 144.00 | 139.65 | 139.65 | 139.65 | -5.00% | 11,200 |
| Dec 17, 2025 | 141.00 | 147.00 | 140.30 | 147.00 | 147.00 | -0.41% | 11,200 |
| Dec 16, 2025 | 155.00 | 155.00 | 147.60 | 147.60 | 147.60 | -4.99% | 11,200 |
| Dec 15, 2025 | 160.05 | 163.50 | 154.05 | 155.35 | 155.35 | -2.48% | 22,400 |
| Dec 12, 2025 | 156.00 | 160.00 | 154.00 | 159.30 | 159.30 | 0.60% | 19,200 |
| Dec 11, 2025 | 161.00 | 161.00 | 158.00 | 158.35 | 158.35 | -0.88% | 17,600 |
| Dec 10, 2025 | 159.00 | 164.00 | 155.00 | 159.75 | 159.75 | 0.22% | 36,800 |
| Dec 9, 2025 | 150.00 | 160.20 | 145.10 | 159.40 | 159.40 | 4.46% | 73,600 |
| Dec 8, 2025 | 141.00 | 155.00 | 141.00 | 152.60 | 152.60 | 7.50% | 96,000 |
| Dec 5, 2025 | 151.85 | 151.85 | 138.65 | 141.95 | 141.95 | -2.27% | 54,400 |
| Dec 4, 2025 | 132.00 | 148.90 | 130.80 | 145.25 | 145.25 | 11.13% | 118,400 |
| Dec 3, 2025 | 123.05 | 132.00 | 122.00 | 130.70 | 130.70 | 3.32% | 33,600 |
| Dec 2, 2025 | 130.00 | 132.90 | 125.00 | 126.50 | 126.50 | -0.55% | 43,200 |
| Dec 1, 2025 | 117.70 | 128.55 | 117.70 | 127.20 | 127.20 | 10.13% | 56,000 |
| Nov 28, 2025 | 114.00 | 117.00 | 111.01 | 115.50 | 115.50 | 0.32% | 43,200 |
| Nov 27, 2025 | 122.00 | 122.00 | 115.02 | 115.13 | 115.13 | -4.64% | 70,400 |
| Nov 26, 2025 | 125.75 | 129.50 | 119.99 | 120.73 | 120.73 | -2.36% | 112,000 |
| Nov 25, 2025 | 120.00 | 132.00 | 120.00 | 123.65 | 123.65 | 5.58% | 328,000 |
| Nov 24, 2025 | 107.90 | 117.12 | 101.00 | 117.12 | 117.12 | 20.00% | 393,600 |