BSE - Delayed Quote
INR
Black Rose Industries Limited (BLACKROSE.BO)
95.41
-0.89
(-0.92%)
At close: 3:21:47 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
Oct 30, 2026
96.75
97.60
95.10
96.30
96.30
2,013
Oct 29, 2026
99.00
99.00
94.60
95.85
95.85
4,236
Oct 28, 2026
92.75
95.80
92.75
95.00
95.00
4,393
Oct 27, 2026
95.35
97.70
94.00
94.75
94.75
8,684
Oct 26, 2026
93.40
97.10
92.00
95.90
95.90
8,252
Oct 23, 2026
97.70
97.70
92.65
95.00
95.00
6,241
Oct 22, 2026
96.90
99.10
96.00
97.25
97.25
3,805
Oct 21, 2026
102.00
102.10
97.90
98.10
98.10
1,941
Oct 19, 2026
102.45
102.60
98.50
100.00
100.00
17,902
Oct 16, 2026
102.15
103.15
100.55
101.20
101.20
6,787
Oct 15, 2026
103.10
105.25
101.05
101.75
101.75
6,167
Oct 14, 2026
103.05
105.10
101.60
105.00
105.00
5,252
Oct 13, 2026
104.00
105.75
103.00
105.75
105.75
1,874
Oct 12, 2026
105.10
108.40
104.05
104.60
104.60
4,759
Oct 9, 2026
107.95
109.50
104.85
107.35
107.35
6,612
Oct 8, 2026
111.30
111.30
107.05
107.35
107.35
3,266
Oct 7, 2026
108.95
113.00
108.95
110.20
110.20
6,382
Oct 6, 2026
110.80
111.85
107.15
108.95
108.95
8,455
Oct 5, 2026
112.30
112.90
109.70
110.80
110.80
2,689
Oct 1, 2026
111.10
117.00
109.00
110.90
110.90
6,146
Sep 30, 2026
115.90
117.80
111.50
115.15
115.15
13,133
Sep 29, 2026
116.05
116.95
109.65
112.55
112.55
6,625
Sep 28, 2026
120.15
120.15
114.15
116.25
116.25
23,668
Sep 25, 2026
113.15
116.00
110.80
115.55
115.55
7,303
Sep 24, 2026
114.85
114.85
112.85
113.15
113.15
3,263
Sep 23, 2026
113.85
114.40
110.10
114.00
114.00
16,243
Sep 22, 2026
111.30
113.95
111.00
113.70
113.70
6,925
Sep 21, 2026
107.90
111.45
105.05
111.35
111.35
9,114
Sep 18, 2026
103.60
108.35
102.00
106.15
106.15
3,749
Sep 17, 2026
105.45
105.45
100.25
104.15
104.15
13,822
Sep 16, 2026
107.95
107.95
101.60
104.40
104.40
9,453
Sep 15, 2026
107.85
109.85
105.15
106.90
106.90
1,557
Sep 11, 2026
109.00
114.00
106.25
107.50
107.50
3,449
Sep 10, 2026
112.75
112.75
109.05
110.65
110.65
2,321
Sep 9, 2026
112.00
113.95
110.35
112.75
112.75
1,948
Sep 8, 2026
114.85
114.85
111.45
112.00
112.00
2,239
Sep 7, 2026
115.90
115.90
110.05
110.80
110.80
7,385
Sep 4, 2026
114.25
114.25
112.15
112.40
112.40
1,336
Sep 3, 2026
114.05
115.50
110.60
112.20
112.20
4,898
Sep 2, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
112.00
114.00
112.00
113.50
113.50
1,033
Sep 1, 2026
116.95
116.95
111.30
112.85
111.60
6,538
Aug 31, 2026
111.10
116.00
111.10
115.30
114.02
3,173
Aug 28, 2026
115.00
115.90
113.20
115.00
113.73
1,585
Aug 27, 2026
115.15
115.20
112.60
114.20
112.94
5,834
Aug 26, 2026
114.40
116.00
113.00
115.45
114.17
2,187
Aug 25, 2026
114.10
116.00
111.75
113.85
112.59
7,380
Aug 24, 2026
106.65
114.20
106.65
114.10
112.84
24,168
Aug 21, 2026
112.00
112.00
105.05
110.00
108.78
4,170
Aug 20, 2026
107.60
112.55
106.70
108.80
107.59
8,302
Aug 19, 2026
109.00
112.60
107.25
111.00
109.77
4,520
Aug 18, 2026
106.50
110.80
103.00
107.25
106.06
6,074
Aug 17, 2026
104.00
106.40
102.65
106.40
105.22
2,370
Aug 14, 2026
100.30
106.95
100.30
104.80
103.64
4,888
Aug 13, 2026
111.95
111.95
103.70
104.20
103.05
7,497
Aug 12, 2026
109.85
112.65
107.20
109.15
107.94
1,845
Aug 11, 2026
110.50
115.90
108.25
109.85
108.63
6,102
Aug 10, 2026
110.30
113.00
110.30
111.65
110.41
4,890
Aug 7, 2026
118.50
119.50
112.75
113.20
111.95
4,408
Aug 6, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
116.50
117.00
112.70
114.15
112.89
5,463
Aug 5, 2026
115.95
117.70
113.95
116.35
113.08
5,479
Aug 4, 2026
114.00
115.30
110.00
112.25
109.10
9,578
Aug 3, 2026
115.75
115.75
114.00
114.25
111.04
14,715
Jul 31, 2026
109.50
110.30
108.00
110.25
107.15
3,877
Jul 30, 2026
108.80
113.95
104.80
105.05
102.10
5,966
Jul 29, 2026
111.00
111.05
107.00
110.20
107.11
14,941
Jul 28, 2026
103.00
105.80
103.00
105.80
102.83
6,054
Jul 27, 2026
95.15
100.95
95.15
100.80
97.97
12,693
Jul 24, 2026
96.10
98.80
95.05
96.15
93.45
2,990
Jul 23, 2026
98.80
98.90
95.35
97.70
94.96
3,899
Jul 22, 2026
98.90
99.25
95.35
96.90
94.18
6,876
Jul 21, 2026
97.50
99.10
95.30
98.30
95.54
2,833
Jul 20, 2026
99.70
101.40
96.25
97.00
94.28
2,702
Jul 17, 2026
99.95
100.45
97.50
99.00
96.22
5,899
Jul 16, 2026
101.85
101.85
98.20
99.95
97.14
8,336
Jul 15, 2026
107.00
107.00
101.00
102.15
99.28
6,883
Jul 14, 2026
106.75
107.40
103.50
104.50
101.57
610
Jul 13, 2026
104.60
108.75
104.60
106.25
103.27
3,672
Jul 10, 2026
108.60
109.85
106.10
108.25
105.21
4,706
Jul 9, 2026
109.40
111.70
108.60
109.25
106.18
3,746
Jul 8, 2026
112.25
113.00
107.10
109.20
106.13
5,624
Jul 7, 2026
111.25
114.15
110.90
112.15
109.00
1,725
Jul 6, 2026
112.90
114.75
108.50
110.70
107.59
5,753
Jul 3, 2026
114.80
116.90
110.00
112.25
109.10
11,084
Jul 2, 2026
121.75
121.75
114.10
114.80
111.58
4,158
Jul 1, 2026
114.05
119.00
111.20
116.80
113.52
5,411
Jun 30, 2026
114.00
118.50
113.88
116.95
113.67
30,756
Jun 29, 2026
126.79
126.79
119.87
119.87
116.50
8,751
Jun 25, 2026
118.00
127.50
113.85
126.17
122.63
73,509
Jun 24, 2026
124.24
124.24
110.10
111.81
108.67
71,060
Jun 23, 2026
123.93
130.00
118.95
122.54
119.10
124,761
Jun 22, 2026
94.02
113.60
94.02
111.28
108.16
135,754
Jun 19, 2026
94.57
96.75
92.66
96.36
93.65
7,380
Jun 18, 2026
94.40
95.39
93.13
94.37
91.72
4,372
Jun 17, 2026
94.00
95.99
93.00
94.40
91.75
3,025
Jun 16, 2026
94.00
94.92
92.50
93.62
90.99
2,333
Jun 15, 2026
90.59
94.50
90.59
93.92
91.28
5,307
Jun 12, 2026
90.70
92.49
87.24
90.57
88.03
9,627
Jun 11, 2026
93.10
94.23
90.00
90.86
88.31
5,173
Jun 10, 2026
93.49
94.47
92.10
93.58
90.95
4,772
Jun 9, 2026
93.10
94.75
92.82
94.14
91.50
3,056
Jun 8, 2026
95.95
96.00
92.80
93.50
90.87
7,624
Jun 5, 2026
96.10
97.60
93.70
94.90
92.24
2,658
Jun 4, 2026
96.51
97.55
96.02
97.34
94.61
2,285
Jun 3, 2026
99.80
99.80
95.86
97.27
94.54
6,551
Jun 2, 2026
94.06
98.03
94.00
96.72
94.00
6,949
Jun 1, 2026
96.78
99.00
93.70
94.51
91.86
11,927
May 29, 2026
98.05
100.00
95.90
97.27
94.54
4,872
May 27, 2026
98.10
99.72
95.30
98.37
95.61
3,536
May 26, 2026
103.45
103.45
98.00
99.14
96.36
8,207
May 25, 2026
102.01
102.86
100.50
101.17
98.33
6,765
May 22, 2026
100.95
104.00
99.99
101.39
98.54
15,554
May 21, 2026
102.49
102.49
98.37
98.50
95.73
8,617
May 20, 2026
103.87
103.87
98.29
99.61
96.81
7,677
May 19, 2026
104.80
104.80
100.10
102.09
99.22
13,653
May 18, 2026
97.25
110.79
95.50
101.78
98.92
68,506
May 15, 2026
104.98
106.99
95.12
96.45
93.74
46,345
May 14, 2026
102.54
102.54
100.00
102.54
99.66
31,133
May 13, 2026
87.03
88.56
85.00
85.45
83.05
1,701
May 12, 2026
90.00
90.45
86.02
87.03
84.59
2,301
May 11, 2026
92.93
92.93
88.60
90.74
88.19
2,050
May 8, 2026
87.00
91.92
87.00
90.24
87.71
10,531
May 7, 2026
89.99
90.90
87.11
90.20
87.67
6,592
May 6, 2026
83.53
87.90
83.53
87.70
85.24
4,960
May 5, 2026
84.35
85.84
83.81
85.14
82.75
1,635
May 4, 2026
83.50
86.95
83.50
84.08
81.72
5,967
Apr 30, 2026
87.80
87.80
84.12
85.43
83.03
953
Apr 29, 2026
86.00
86.00
84.88
85.13
82.74
2,792
Apr 28, 2026
85.73
86.00
83.50
84.11
81.75
1,280
Apr 27, 2026
83.00
85.97
82.70
84.05
81.69
4,795
Apr 24, 2026
84.00
85.47
83.07
84.32
81.95
2,473
Apr 23, 2026
83.00
86.00
83.00
85.47
83.07
5,508
Apr 22, 2026
83.20
83.88
82.00
82.50
80.18
3,189
Apr 21, 2026
81.25
84.72
81.25
83.49
81.15
1,200
Apr 20, 2026
85.00
85.00
81.50
82.96
80.63
5,614
Apr 17, 2026
80.35
83.50
80.35
83.40
81.06
14,334
Apr 16, 2026
82.00
82.00
79.00
81.20
78.92
8,820
Apr 15, 2026
76.02
81.80
76.02
81.66
79.37
17,391
Apr 13, 2026
77.95
77.95
76.01
76.76
74.60
7,665
Apr 10, 2026
75.50
78.39
75.00
78.35
76.15
8,175
Apr 9, 2026
77.00
77.49
75.10
75.51
73.39
11,612
Apr 8, 2026
77.60
77.60
75.50
76.30
74.16
14,821
Apr 7, 2026
71.16
75.00
70.25
73.64
71.57
22,103
Apr 6, 2026
70.90
72.92
70.80
71.26
69.26
9,950
Apr 2, 2026
68.95
71.94
67.01
71.49
69.48
9,698
Apr 1, 2026
68.00
70.50
66.50
69.95
67.99
12,099
Mar 30, 2026
67.80
69.90
61.00
63.67
61.88
41,337
Mar 27, 2026
72.73
72.80
68.50
68.89
66.96
35,959
Mar 25, 2026
71.49
76.12
70.99
72.73
70.69
38,907
Mar 24, 2026
71.65
73.40
69.01
70.27
68.30
57,035
Mar 23, 2026
72.70
73.99
71.01
71.64
69.63
28,111
Mar 20, 2026
75.20
76.50
72.90
74.02
71.94
16,871
Mar 19, 2026
72.10
74.82
72.10
73.50
71.44
19,488
Mar 18, 2026
74.00
75.98
72.50
74.82
72.72
23,075
Mar 17, 2026
75.75
76.15
72.00
73.31
71.25
19,690
Mar 16, 2026
77.49
77.49
73.49
74.37
72.28
27,344
Mar 13, 2026
79.98
79.98
77.10
77.39
75.22
14,077
Mar 12, 2026
79.88
79.98
77.60
78.77
76.56
8,150
Mar 11, 2026
79.03
81.20
79.00
79.88
77.64
6,554
Mar 10, 2026
80.99
81.50
78.35
80.90
78.63
6,404
Mar 9, 2026
80.83
80.83
76.10
79.21
76.99
11,216
Mar 6, 2026
79.60
80.99
78.61
80.44
78.18
5,619
Mar 5, 2026
79.40
80.00
76.11
78.99
76.77
8,236
Mar 4, 2026
75.07
79.50
75.07
77.90
75.71
14,096
Mar 2, 2026
78.01
81.00
78.01
78.91
76.69
18,686
Feb 27, 2026
81.89
82.10
81.10
81.48
79.19
11,370
Feb 26, 2026
82.32
82.32
81.16
81.89
79.59
9,672
Feb 25, 2026
82.00
82.88
81.55
81.82
79.52
6,657
Feb 24, 2026
83.90
83.90
81.50
82.11
79.80
10,361
Feb 23, 2026
82.50
84.50
82.20
82.57
80.25
16,784
Feb 20, 2026
85.90
85.90
82.00
83.43
81.09
22,535
Feb 19, 2026
85.57
86.19
85.10
85.21
82.82
4,275
Feb 18, 2026
85.75
86.61
84.99
85.57
83.17
15,578
Feb 17, 2026
85.79
86.25
84.80
85.85
83.44
18,646
Feb 16, 2026
87.50
89.90
83.90
85.00
82.61
30,320
Feb 13, 2026
89.00
90.00
87.15
88.81
86.32
7,990
Feb 12, 2026
90.10
91.77
89.01
90.13
87.60
11,931
Feb 11, 2026
90.15
91.74
90.15
91.11
88.55
9,432
Feb 10, 2026
90.92
96.82
90.00
91.31
88.75
26,241
Feb 9, 2026
89.80
93.00
89.21
90.79
88.24
12,877
Feb 6, 2026
91.95
92.00
89.11
89.80
87.28
9,305
Feb 5, 2026
89.05
90.00
88.20
90.00
87.47
4,924
Feb 4, 2026
89.50
91.00
89.00
89.99
87.46
11,971
Feb 3, 2026
92.00
92.00
88.27
89.93
87.41
19,185
Feb 2, 2026
88.60
88.60
85.21
86.43
84.00
10,242
Jan 30, 2026
87.90
87.90
86.00
86.65
84.22
12,116
Jan 29, 2026
88.60
88.60
86.50
87.14
84.69
9,597
Jan 28, 2026
88.95
88.95
86.18
87.02
84.58
22,874
Jan 27, 2026
86.00
88.98
86.00
86.41
83.98
12,503
Jan 23, 2026
91.85
91.85
88.20
89.01
86.51
5,437
Jan 22, 2026
88.00
89.30
87.17
88.47
85.99
11,429
Jan 21, 2026
88.00
89.67
87.20
87.61
85.15
12,187
Jan 20, 2026
92.45
93.90
87.25
87.78
85.32
16,993
Jan 19, 2026
92.00
94.00
89.31
91.27
88.71
14,838
Jan 16, 2026
93.18
93.90
91.54
92.43
89.83
6,138
Jan 14, 2026
92.50
94.50
90.00
93.23
90.61
10,367
Jan 13, 2026
91.75
93.75
91.05
91.68
89.11
4,896
Jan 12, 2026
92.20
93.00
90.00
92.55
89.95
14,346
Jan 9, 2026
93.30
94.10
91.75
92.84
90.23
6,675
Jan 8, 2026
94.40
95.49
93.50
94.16
91.52
6,941
Jan 7, 2026
93.42
95.38
93.42
94.47
91.82
9,089
Jan 6, 2026
95.73
95.73
94.45
94.80
92.14
10,989
Jan 5, 2026
97.65
97.65
95.15
95.73
93.04
6,530
Jan 2, 2026
96.25
96.40
95.05
96.06
93.36
11,410
Jan 1, 2026
98.40
98.40
95.00
95.16
92.49
13,222
Dec 31, 2025
98.45
98.45
94.00
96.40
93.69
7,610
Dec 30, 2025
95.20
97.75
95.20
96.45
93.74
8,298
Dec 29, 2025
97.00
99.85
95.20
96.10
93.40
9,627
Dec 26, 2025
97.00
97.95
95.25
96.75
94.03
8,590
Dec 24, 2025
97.40
97.40
96.50
97.10
94.37
5,385
Dec 23, 2025
95.30
97.40
95.30
96.50
93.79
9,961
Dec 22, 2025
95.55
97.25
95.05
96.20
93.50
8,879
Dec 19, 2025
95.10
96.85
95.00
95.55
92.87
5,318
Dec 18, 2025
97.00
97.00
95.00
95.25
92.58
10,497
Dec 17, 2025
97.85
98.00
95.60
96.10
93.40
9,578
Dec 16, 2025
98.00
98.00
96.20
96.85
94.13
10,034
Dec 15, 2025
100.00
100.00
96.00
97.10
94.37
19,640
Dec 12, 2025
97.20
99.00
97.20
99.00
96.22
5,249
Dec 11, 2025
98.05
99.40
96.30
97.25
94.52
5,407
Dec 10, 2025
98.80
99.00
96.05
97.60
94.86
2,687
Dec 9, 2025
99.00
99.00
95.30
97.85
95.10
9,024
Dec 8, 2025
98.00
100.35
95.45
97.45
94.71
14,520
Dec 5, 2025
99.00
100.85
96.50
98.60
95.83
10,910
Dec 4, 2025
100.90
102.40
96.25
98.60
95.83
11,195
Dec 3, 2025
99.00
101.80
98.80
98.95
96.17
7,526
Dec 2, 2025
101.95
102.90
99.20
100.00
97.19
9,763
Dec 1, 2025
100.10
102.00
98.20
101.15
98.31
11,620
Nov 28, 2025
101.50
102.50
99.50
102.25
99.38
6,322
Nov 27, 2025
103.45
105.50
99.95
101.60
98.75
12,463
Nov 26, 2025
99.05
103.45
99.05
103.10
100.21
12,369
Nov 25, 2025
100.05
101.80
97.65
100.80
97.97
33,658
Nov 24, 2025
108.00
108.00
98.00
100.05
97.24
27,770
Nov 21, 2025
105.70
110.90
105.70
106.80
103.80
11,483
Nov 20, 2025
105.15
108.50
105.15
105.70
102.73
10,488
Nov 19, 2025
108.40
108.40
106.00
106.50
103.51
14,351
Nov 18, 2025
109.90
109.90
108.00
108.40
105.36
10,482
Nov 17, 2025
109.95
111.00
105.10
108.40
105.36
30,347
Nov 14, 2025
107.00
110.70
107.00
107.60
104.58
9,304
Nov 13, 2025
107.20
112.00
106.60
109.30
106.23
12,106
Nov 12, 2025
106.00
109.45
105.25
108.40
105.36
12,394
Nov 11, 2025
111.50
113.70
105.10
105.60
102.64
60,164
Nov 10, 2025
111.90
113.80
110.20
110.95
107.83
24,867
Nov 7, 2025
117.95
117.95
105.10
110.20
107.11
92,491
Nov 6, 2025
119.65
119.65
116.00
116.35
113.08
10,572
Nov 4, 2025
116.10
120.00
116.10
118.45
115.12
18,953
Nov 3, 2025
121.95
123.45
115.10
117.35
114.06
53,378
