BSE - Delayed Quote INR
Black Rose Industries Limited (BLACKROSE.BO)
94.28
-1.96
(-2.04%)
At close: May 9 at 3:29:12 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 90.11 | 94.99 | 90.11 | 94.28 | 94.28 | 14,359 |
| May 8, 2025 | 92.40 | 97.40 | 92.40 | 96.24 | 96.24 | 8,216 |
| May 7, 2025 | 95.50 | 95.60 | 90.70 | 94.34 | 94.34 | 14,303 |
| May 6, 2025 | 97.99 | 97.99 | 95.00 | 95.17 | 95.17 | 11,353 |
| May 5, 2025 | 96.50 | 98.00 | 95.77 | 96.20 | 96.20 | 6,841 |
| May 2, 2025 | 96.99 | 97.00 | 95.00 | 95.41 | 95.41 | 6,702 |
| Apr 30, 2025 | 96.01 | 97.60 | 95.00 | 95.05 | 95.05 | 11,475 |
| Apr 29, 2025 | 98.80 | 98.80 | 95.00 | 97.16 | 97.16 | 9,578 |
| Apr 28, 2025 | 98.60 | 98.60 | 95.10 | 97.06 | 97.06 | 6,305 |
| Apr 25, 2025 | 102.40 | 102.40 | 96.01 | 97.91 | 97.91 | 11,731 |
| Apr 24, 2025 | 98.60 | 101.50 | 98.00 | 100.86 | 100.86 | 18,947 |
| Apr 23, 2025 | 97.62 | 99.50 | 97.50 | 98.67 | 98.67 | 14,383 |
| Apr 22, 2025 | 97.00 | 98.00 | 96.00 | 97.62 | 97.62 | 14,496 |
| Apr 21, 2025 | 94.50 | 96.96 | 94.10 | 96.46 | 96.46 | 16,542 |
| Apr 17, 2025 | 93.50 | 94.50 | 93.10 | 94.31 | 94.31 | 8,795 |
| Apr 16, 2025 | 93.38 | 94.00 | 92.25 | 93.76 | 93.76 | 11,406 |
| Apr 15, 2025 | 91.61 | 93.50 | 91.00 | 92.34 | 92.34 | 10,848 |
| Apr 11, 2025 | 90.80 | 91.79 | 90.00 | 91.23 | 91.23 | 8,870 |
| Apr 9, 2025 | 91.83 | 91.83 | 89.30 | 89.50 | 89.50 | 9,960 |
| Apr 8, 2025 | 90.20 | 91.90 | 89.00 | 90.49 | 90.49 | 7,073 |
| Apr 7, 2025 | 89.32 | 89.90 | 87.00 | 88.37 | 88.37 | 31,532 |
| Apr 4, 2025 | 92.23 | 92.23 | 90.01 | 90.84 | 90.84 | 28,656 |
| Apr 3, 2025 | 90.07 | 92.50 | 90.07 | 92.23 | 92.23 | 17,602 |
| Apr 2, 2025 | 92.97 | 92.97 | 89.50 | 90.07 | 90.07 | 37,001 |
| Apr 1, 2025 | 89.50 | 92.95 | 89.40 | 90.15 | 90.15 | 35,836 |
| Mar 28, 2025 | 91.00 | 92.45 | 89.00 | 89.35 | 89.35 | 71,816 |
| Mar 27, 2025 | 95.50 | 95.50 | 87.60 | 89.50 | 89.50 | 84,340 |
| Mar 26, 2025 | 98.60 | 101.75 | 92.00 | 93.10 | 93.10 | 97,323 |
| Mar 25, 2025 | 103.50 | 103.50 | 98.00 | 99.85 | 99.85 | 29,933 |
| Mar 24, 2025 | 102.70 | 104.90 | 94.30 | 101.05 | 101.05 | 80,890 |
| Mar 21, 2025 | 103.55 | 104.45 | 101.00 | 102.50 | 102.50 | 36,180 |
| Mar 20, 2025 | 101.90 | 103.95 | 100.15 | 100.50 | 100.50 | 26,526 |
| Mar 19, 2025 | 94.50 | 101.50 | 92.55 | 99.95 | 99.95 | 36,682 |
| Mar 18, 2025 | 92.00 | 93.90 | 91.00 | 92.95 | 92.95 | 19,846 |
| Mar 17, 2025 | 94.90 | 94.90 | 90.10 | 91.25 | 91.25 | 52,734 |
| Mar 13, 2025 | 98.30 | 99.60 | 90.50 | 93.65 | 93.65 | 47,497 |
| Mar 12, 2025 | 98.75 | 101.00 | 95.70 | 97.30 | 97.30 | 36,483 |
| Mar 11, 2025 | 100.50 | 102.35 | 98.00 | 98.60 | 98.60 | 15,473 |
| Mar 10, 2025 | 106.00 | 106.00 | 100.00 | 100.85 | 100.85 | 14,410 |
| Mar 7, 2025 | 102.00 | 104.50 | 102.00 | 103.35 | 103.35 | 11,457 |
| Mar 6, 2025 | 103.00 | 104.20 | 101.20 | 102.85 | 102.85 | 13,824 |
| Mar 5, 2025 | 98.95 | 101.95 | 98.95 | 101.45 | 101.45 | 27,774 |
| Mar 4, 2025 | 100.05 | 103.00 | 98.05 | 98.95 | 98.95 | 23,158 |
| Mar 3, 2025 | 100.25 | 103.00 | 98.00 | 100.05 | 100.05 | 25,508 |
| Feb 28, 2025 | 104.00 | 104.95 | 100.00 | 102.90 | 102.90 | 11,651 |
| Feb 27, 2025 | 105.10 | 107.75 | 104.00 | 104.30 | 104.30 | 9,515 |
| Feb 25, 2025 | 108.70 | 109.85 | 103.00 | 105.05 | 105.05 | 4,925 |
| Feb 24, 2025 | 105.20 | 110.00 | 105.20 | 106.80 | 106.80 | 8,005 |
| Feb 21, 2025 | 104.70 | 110.40 | 104.65 | 108.95 | 108.95 | 10,808 |
| Feb 20, 2025 | 104.85 | 107.90 | 102.75 | 104.35 | 104.35 | 8,668 |
| Feb 19, 2025 | 103.50 | 105.90 | 100.00 | 104.85 | 104.85 | 7,715 |
| Feb 18, 2025 | 105.00 | 106.80 | 98.80 | 100.00 | 100.00 | 19,225 |
| Feb 17, 2025 | 106.80 | 108.80 | 103.00 | 104.70 | 104.70 | 16,673 |
| Feb 14, 2025 | 108.20 | 111.70 | 105.00 | 108.25 | 108.25 | 13,146 |
| Feb 13, 2025 | 110.65 | 113.75 | 110.00 | 110.60 | 110.60 | 8,378 |
| Feb 12, 2025 | 112.30 | 114.00 | 104.50 | 110.65 | 110.65 | 27,896 |
| Feb 11, 2025 | 117.45 | 118.10 | 110.00 | 111.75 | 111.75 | 13,912 |
| Feb 10, 2025 | 116.00 | 118.15 | 116.00 | 116.90 | 116.90 | 10,544 |
| Feb 7, 2025 | 117.95 | 119.70 | 116.10 | 116.75 | 116.75 | 3,922 |
| Feb 6, 2025 | 119.35 | 122.00 | 117.25 | 117.65 | 117.65 | 5,036 |
| Feb 5, 2025 | 119.00 | 119.70 | 117.20 | 118.80 | 118.80 | 6,699 |
| Feb 4, 2025 | 117.30 | 119.25 | 116.85 | 117.90 | 117.90 | 5,251 |
| Feb 3, 2025 | 120.60 | 120.60 | 114.15 | 116.30 | 116.30 | 5,630 |
| Feb 1, 2025 | 119.80 | 119.80 | 115.15 | 118.95 | 118.95 | 8,628 |
| Jan 31, 2025 | 114.15 | 118.00 | 114.15 | 116.65 | 116.65 | 13,027 |
| Jan 30, 2025 | 117.00 | 120.00 | 116.00 | 118.80 | 118.80 | 15,018 |
| Jan 29, 2025 | 116.00 | 118.40 | 114.00 | 116.50 | 116.50 | 14,096 |
| Jan 28, 2025 | 118.00 | 119.45 | 114.00 | 115.65 | 115.65 | 11,609 |
| Jan 27, 2025 | 119.40 | 121.70 | 116.15 | 117.75 | 117.75 | 11,869 |
| Jan 24, 2025 | 118.00 | 121.20 | 118.00 | 119.60 | 119.60 | 8,560 |
| Jan 23, 2025 | 120.00 | 123.25 | 118.05 | 118.55 | 118.55 | 9,375 |
| Jan 22, 2025 | 124.30 | 124.30 | 118.00 | 119.75 | 119.75 | 10,195 |
| Jan 21, 2025 | 124.40 | 124.40 | 123.00 | 123.10 | 123.10 | 7,666 |
| Jan 20, 2025 | 124.00 | 124.00 | 120.55 | 123.00 | 123.00 | 4,482 |
| Jan 17, 2025 | 123.00 | 124.00 | 120.00 | 122.85 | 122.85 | 7,323 |
| Jan 16, 2025 | 120.00 | 124.00 | 120.00 | 123.05 | 123.05 | 8,183 |
| Jan 15, 2025 | 121.80 | 122.10 | 117.30 | 120.60 | 120.60 | 7,545 |
| Jan 14, 2025 | 115.00 | 121.00 | 115.00 | 119.00 | 119.00 | 8,167 |
| Jan 13, 2025 | 121.55 | 121.55 | 114.60 | 115.70 | 115.70 | 19,595 |
| Jan 10, 2025 | 124.65 | 124.65 | 120.00 | 121.50 | 121.50 | 14,705 |
| Jan 9, 2025 | 123.00 | 125.00 | 121.80 | 123.05 | 123.05 | 11,638 |
| Jan 8, 2025 | 123.20 | 124.00 | 121.55 | 122.45 | 122.45 | 9,364 |
| Jan 7, 2025 | 123.30 | 123.90 | 121.25 | 123.15 | 123.15 | 12,961 |
| Jan 6, 2025 | 126.60 | 126.60 | 121.00 | 122.10 | 122.10 | 23,878 |
| Jan 3, 2025 | 125.00 | 127.00 | 122.25 | 124.55 | 124.55 | 14,680 |
| Jan 2, 2025 | 125.75 | 126.75 | 123.00 | 123.95 | 123.95 | 17,318 |
| Jan 1, 2025 | 125.00 | 126.05 | 123.65 | 125.50 | 125.50 | 6,932 |
| Dec 31, 2024 | 121.05 | 124.90 | 121.05 | 123.60 | 123.60 | 7,411 |
| Dec 30, 2024 | 125.30 | 127.90 | 122.00 | 122.95 | 122.95 | 13,072 |
Related Tickers
NIKHILAD.BO Nikhil Adhesives Limited
83.91
-0.10%
SIRCA.BO Sirca Paints India Limited
261.25
+0.08%
HPAL.BO HP Adhesives Limited
49.67
-3.20%
FINEORG.BO Fine Organic Industries Limited
4,048.45
-0.51%
CHEMCRUX.BO Chemcrux Enterprises Limited
130.70
-0.42%
ALKYLAMINE.NS Alkyl Amines Chemicals Limited
1,631.70
-2.71%
YASHO.BO Yasho Industries Limited
1,769.05
+1.03%
GALAXYSURF.NS Galaxy Surfactants Limited
2,076.00
+0.40%
FAIRCHEMOR.NS Fairchem Organics Limited
773.45
-1.80%
SOLARINDS.BO Solar Industries India Limited
13,490.70
+2.95%