Black Rose Inds. share price history

NSE: BLACKROSEBSE: 514183Chemicals & PetrochemicalsSmall Cap

Black Rose Inds. Limited · Face value ₹1 · Listed Oct 1992

₹94.57₹0.33 (0.35%)BSE ₹95.00

Share price at the NSE close on 28 Oct 2026. Previous close ₹94.24.

28 Oct: open ₹94.00, high ₹95.58, low ₹93.55

52-week range of BSE trades to 27 Oct 2026

₹61.00Low, 30 Mar 2026₹133.00High, 27 Oct 2025

Market cap: ₹482 Cr1,900th largest listed
P/E: 16.85
P/B: 2.85
Dividend yield: 3.44%
ROE: 17.8%
ROCE: 21.9%
Debt to equity: 0.00
Volume, NSE: 9,518

Black Rose Inds. share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Black Rose Inds.'s share price is on record from 2 Jan 2007, when it closed at ₹2.87, to 27 Oct 2026. Its highest close was ₹232.00 on 9 Nov 2021 and its lowest ₹0.72 on 17 Nov 2008, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	94.24	−2.2%	125.93	63.67	98.40	129.90	61.00	67,23,822
2025BSE close	96.40	−22.0%	131.75	88.37	125.00	137.95	87.00	55,42,690
2024BSE close	123.60	−18.1%	156.45	122.30	153.00	162.00	118.00	86,50,098
2023BSE close	151.00	−9.7%	167.50	105.95	167.55	173.20	94.95	65,97,751
2022BSE close	167.25	−21.8%	224.70	157.35	215.90	235.00	155.00	92,87,480
2021BSE close	214.00	+62.9%	232.00	125.95	128.10	239.00	124.25	2,51,09,606
2020BSE close	131.35	+38.2%	155.50	62.75	96.00	163.00	60.50	1,46,24,998
2019BSE close	95.05	+110.3%	113.55	39.60	45.25	118.50	37.20	59,98,140
2018BSE close	45.20	+3.0%	58.90	39.05	43.10	61.50	37.00	51,13,783
2017BSE close	43.90	+70.5%	44.00	22.05	24.10	46.55	21.00	72,55,145
2016BSE close	25.75	+5.7%	28.40	14.75	24.20	29.80	14.40	23,75,614
2015BSE close	24.35	+33.4%	31.80	14.70	18.25	33.20	12.50	51,13,332
2014BSE close	18.25	+356.3%	23.15	3.11	4.10	24.25	2.96	34,05,109
2013BSE close	4.00	−23.1%	5.60	3.80	5.38	6.08	3.75	1,65,313
2012BSE close	5.20	−10.0%	8.30	5.19	6.00	8.90	5.01	6,11,961
2011BSE close	5.78	−17.4%	9.58	5.50	7.05	10.40	5.26	19,06,255
2010BSE close	7.00	+130.3%	8.42	2.63	3.05	8.84	2.54	44,60,894
2009BSE close	3.04	+163.2%	3.04	0.96	1.21	3.05	0.95	4,51,606
2008BSE close	1.16	−85.4%	10.05	0.72	8.30	10.55	0.69	36,14,686
2007BSE close	7.92	–	13.68	2.50	2.54	14.35	2.19	70,13,740

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	94.24	−18.6%	114.90	117.19	92.15	3,77,379
Sep 2026	115.79	+1.5%	116.00	121.00	102.80	6,01,080
Aug 2026	114.07	+3.0%	116.28	119.50	100.00	4,10,391
Jul 2026	110.76	−5.9%	117.59	123.00	94.00	4,59,982
Jun 2026	117.72	+21.2%	98.93	129.90	87.61	28,55,393
May 2026	97.11	+14.6%	86.45	110.68	83.50	9,24,881
Apr 2026BSE close	84.75	+33.1%	68.00	87.50	66.50	1,95,539
Mar 2026BSE close	63.67	−21.9%	78.01	81.50	61.00	4,00,855
Feb 2026BSE close	81.48	−6.0%	88.60	96.82	81.10	2,79,745
Jan 2026BSE close	86.65	−10.1%	98.40	98.40	86.00	2,18,577
Dec 2025BSE close	96.40	−5.7%	100.10	102.90	94.00	2,01,318
Nov 2025BSE close	102.25	−16.1%	121.95	123.45	97.65	4,63,962
Oct 2025BSE close	121.80	+21.0%	101.35	137.95	97.00	17,02,286
Sep 2025BSE close	100.69	+4.8%	95.05	102.41	95.05	2,53,568
Aug 2025BSE close	96.10	−4.4%	99.80	106.50	93.10	2,76,730
Jul 2025BSE close	100.50	−3.4%	102.80	105.00	98.00	1,94,126
Jun 2025BSE close	104.05	−0.5%	102.75	106.80	97.20	3,81,305
May 2025BSE close	104.54	+10.0%	96.99	112.70	90.11	5,32,092
Apr 2025BSE close	95.05	+6.4%	89.50	102.40	87.00	3,11,036
Mar 2025BSE close	89.35	−13.2%	100.25	106.00	87.60	7,51,854
Feb 2025BSE close	102.90	−11.8%	119.80	122.00	98.80	2,06,227
Jan 2025BSE close	116.65	−5.6%	125.00	127.00	114.00	2,68,186
Dec 2024BSE close	123.60	−5.4%	132.00	137.85	121.05	2,76,512
Nov 2024BSE close	130.60	−3.3%	134.00	145.00	126.20	4,85,425
Oct 2024BSE close	135.10	−4.0%	140.00	146.60	123.45	5,07,767
Sep 2024BSE close	140.80	0.0%	140.15	162.00	135.30	19,88,084
Aug 2024BSE close	140.80	+0.9%	136.00	143.10	131.80	9,11,443
Jul 2024BSE close	139.60	+4.3%	135.00	142.85	130.00	5,33,849
Jun 2024BSE close	133.90	+3.7%	133.50	144.00	118.00	5,68,569
May 2024BSE close	129.10	−3.9%	136.30	136.30	124.20	3,67,809
Apr 2024BSE close	134.30	+9.8%	122.55	142.00	122.55	4,08,449
Mar 2024BSE close	122.30	−13.0%	141.20	144.00	120.10	10,28,152
Feb 2024BSE close	140.50	−5.5%	151.90	151.90	138.00	7,94,539
Jan 2024BSE close	148.60	−1.6%	153.00	159.00	139.00	7,79,500
Dec 2023BSE close	151.00	+4.5%	145.00	160.00	141.40	7,93,557
Nov 2023BSE close	144.50	+6.7%	135.35	164.70	135.00	7,48,829
Oct 2023BSE close	135.45	−5.8%	146.25	146.25	132.00	3,10,162
Sep 2023BSE close	143.75	−1.5%	147.00	173.20	140.15	6,14,192
Aug 2023BSE close	145.95	+10.0%	133.00	151.50	133.00	5,02,392
Jul 2023BSE close	132.70	−4.2%	140.90	141.60	131.05	4,43,629
Jun 2023BSE close	138.45	−3.9%	145.95	146.90	138.00	3,84,868
May 2023BSE close	144.05	+2.0%	145.00	158.50	133.00	4,77,952
Apr 2023BSE close	141.25	+32.9%	109.00	162.00	108.40	8,33,248
Mar 2023BSE close	106.25	−21.2%	134.75	140.00	94.95	6,35,145
Feb 2023BSE close	134.75	−15.2%	163.10	163.10	130.00	4,00,835
Jan 2023BSE close	158.90	−5.0%	167.55	169.00	155.55	4,52,942
Dec 2022BSE close	167.25	−4.5%	175.20	178.95	155.00	4,31,587
Nov 2022BSE close	175.15	−3.4%	181.40	184.50	170.00	4,14,432
Oct 2022BSE close	181.35	−1.9%	184.90	188.80	179.80	3,20,669
Sep 2022BSE close	184.95	−1.9%	195.90	205.00	182.25	10,05,068
Aug 2022BSE close	188.45	+2.4%	183.05	209.95	176.00	11,04,595
Jul 2022BSE close	183.95	+0.5%	179.95	187.70	176.30	3,09,591
Jun 2022BSE close	183.00	+1.6%	181.80	193.00	165.00	4,13,487
May 2022BSE close	180.15	−10.1%	198.00	207.50	173.50	8,22,192
Apr 2022BSE close	200.40	+2.5%	198.90	223.85	194.00	10,85,291
Mar 2022BSE close	195.60	+4.9%	182.10	197.90	179.10	7,35,985
Feb 2022BSE close	186.45	−12.6%	216.50	218.50	172.80	9,96,130
Jan 2022BSE close	213.25	−0.4%	215.90	235.00	196.10	16,48,453
Dec 2021BSE close	214.00	+6.7%	202.00	221.50	193.90	12,35,614
Nov 2021BSE close	200.55	+1.5%	200.00	239.00	188.90	17,44,957
Oct 2021BSE close	197.60	+0.9%	196.85	237.85	190.00	20,94,303
Sep 2021BSE close	195.85	+4.6%	189.80	205.00	180.50	12,12,753
Aug 2021BSE close	187.30	−5.8%	199.00	204.30	170.00	13,23,056
Jul 2021BSE close	198.80	+2.9%	194.90	210.00	186.10	24,98,551
Jun 2021BSE close	193.15	+12.5%	170.50	228.80	165.40	35,94,109
May 2021BSE close	171.75	−4.1%	183.10	201.00	170.40	30,25,756
Apr 2021BSE close	179.00	+3.0%	175.95	195.00	164.65	26,45,310
Mar 2021BSE close	173.85	+32.7%	131.05	176.00	129.30	33,47,181
Feb 2021BSE close	131.00	+4.0%	127.95	144.00	125.00	10,41,372
Jan 2021BSE close	125.95	−4.1%	128.10	151.80	124.25	13,46,644
Dec 2020BSE close	131.35	+1.4%	130.50	138.00	120.10	9,58,038
Nov 2020BSE close	129.50	+7.6%	120.00	138.25	117.65	8,09,686
Oct 2020BSE close	120.30	−3.8%	125.10	130.00	119.00	6,21,337
Sep 2020BSE close	125.00	−4.3%	134.95	140.50	118.55	18,50,594
Aug 2020BSE close	130.65	−10.2%	152.50	158.00	129.00	23,04,607
Jul 2020BSE close	145.55	+9.4%	135.90	145.55	122.35	13,75,333
Jun 2020BSE close	133.00	+3.7%	134.60	148.00	120.55	17,13,751
May 2020BSE close	128.25	+37.8%	90.00	140.40	85.00	8,61,393
Apr 2020BSE close	93.10	+22.3%	79.95	101.90	79.50	4,75,156
Mar 2020BSE close	76.15	−43.9%	138.00	145.00	60.50	8,60,336
Feb 2020BSE close	135.70	+36.1%	101.90	163.00	96.00	20,78,200
Jan 2020BSE close	99.70	+4.9%	96.00	113.35	90.80	7,16,567
Dec 2019BSE close	95.05	+19.7%	80.35	118.50	75.80	11,48,396
Nov 2019BSE close	79.40	−3.5%	83.95	90.15	75.90	5,34,955
Oct 2019BSE close	82.25	+11.7%	70.00	89.50	66.50	7,88,686
Sep 2019BSE close	73.65	+29.2%	58.20	79.85	53.70	6,40,225
Aug 2019BSE close	57.00	+13.3%	52.00	61.95	47.50	2,56,799
Jul 2019BSE close	50.30	−16.9%	60.90	60.90	46.05	2,55,256
Jun 2019BSE close	60.55	+22.8%	49.50	69.70	47.50	12,58,738
May 2019BSE close	49.30	+11.2%	43.00	53.35	37.20	3,97,789
Apr 2019BSE close	44.35	−3.1%	47.45	47.45	39.05	1,81,908
Mar 2019BSE close	45.75	+3.9%	42.40	51.00	42.40	2,71,145
Feb 2019BSE close	44.05	+2.9%	44.40	45.80	38.00	1,26,560
Jan 2019BSE close	42.80	−5.3%	45.25	52.85	39.00	1,37,683
Dec 2018BSE close	45.20	−4.8%	47.50	49.75	44.70	1,59,414
Nov 2018BSE close	47.50	−3.9%	50.10	54.00	46.50	2,83,896
Oct 2018BSE close	49.45	+6.2%	48.45	54.50	43.00	3,45,523
Sep 2018BSE close	46.55	+5.6%	44.00	48.85	42.10	3,63,107
Aug 2018BSE close	44.10	−4.3%	45.10	53.80	42.00	4,94,096
Jul 2018BSE close	46.10	+6.7%	44.00	48.75	37.00	1,25,546
Jun 2018BSE close	43.20	−10.6%	49.70	49.90	40.15	1,70,715
May 2018BSE close	48.30	−3.3%	49.15	53.00	46.70	3,76,973
Apr 2018BSE close	49.95	+11.1%	45.95	52.15	45.95	1,83,436
Mar 2018BSE close	44.95	−12.1%	52.85	52.85	40.20	3,24,875
Feb 2018BSE close	51.15	+14.8%	44.60	56.05	38.75	4,96,005
Jan 2018BSE close	44.55	+1.5%	43.10	61.50	41.50	17,90,197
Dec 2017BSE close	43.90	+9.3%	41.30	46.55	37.35	17,23,288
Nov 2017BSE close	40.15	+21.1%	34.65	42.45	33.10	24,11,905
Oct 2017BSE close	33.15	+21.9%	26.65	35.45	26.60	5,22,050
Sep 2017BSE close	27.20	+20.4%	22.60	32.00	22.60	6,08,928
Aug 2017BSE close	22.60	−9.2%	25.70	25.70	21.00	71,515
Jul 2017BSE close	24.90	+3.8%	24.00	26.00	22.00	1,97,138
Jun 2017BSE close	24.00	−9.3%	25.60	27.50	23.10	1,03,080
May 2017BSE close	26.45	−1.1%	26.45	29.45	25.00	4,13,576
Apr 2017BSE close	26.75	+1.3%	26.50	29.25	25.10	2,56,430
Mar 2017BSE close	26.40	+0.8%	26.15	28.70	23.15	2,74,648
Feb 2017BSE close	26.20	−2.4%	27.00	29.70	24.25	1,92,275
Jan 2017BSE close	26.85	+4.3%	24.10	31.10	24.10	4,80,312
Dec 2016BSE close	25.75	+5.3%	25.40	29.80	24.25	2,96,005
Nov 2016BSE close	24.45	+8.9%	22.50	27.40	20.20	3,09,895
Oct 2016BSE close	22.45	−0.2%	22.75	25.00	21.90	2,71,476
Sep 2016BSE close	22.50	−3.6%	22.25	26.50	21.60	1,50,481
Aug 2016BSE close	23.35	+13.3%	20.50	27.55	20.15	2,88,146
Jul 2016BSE close	20.60	+11.4%	18.85	22.50	18.70	1,68,708
Jun 2016BSE close	18.50	−1.6%	18.80	20.55	16.70	69,050
May 2016BSE close	18.80	+6.5%	17.60	21.40	16.95	1,03,269
Apr 2016BSE close	17.66	+17.7%	16.00	18.30	14.71	47,765
Mar 2016BSE close	15.00	−16.0%	18.50	18.50	14.40	2,02,885
Feb 2016BSE close	17.85	−20.3%	22.40	24.35	15.20	1,39,383
Jan 2016BSE close	22.40	−8.0%	24.20	27.70	19.75	3,28,551
Dec 2015BSE close	24.35	+9.4%	23.60	29.90	22.30	3,79,850
Nov 2015BSE close	22.25	−15.2%	27.60	28.00	19.70	2,32,532
Oct 2015BSE close	26.25	−6.3%	28.00	29.60	25.25	1,70,587
Sep 2015BSE close	28.00	−1.8%	25.60	31.00	24.00	2,51,523
Aug 2015BSE close	28.50	−5.9%	30.90	32.95	22.30	8,20,277
Jul 2015BSE close	30.30	+89.4%	15.60	33.20	14.80	11,48,662
Jun 2015BSE close	16.00	−9.6%	20.40	21.20	12.50	2,59,509
May 2015BSE close	17.70	+10.3%	15.65	19.00	13.10	1,04,820
Apr 2015BSE close	16.05	+4.9%	15.80	22.00	15.45	1,29,946
Mar 2015BSE close	15.30	−18.4%	18.75	20.85	15.00	4,75,924
Feb 2015BSE close	18.75	−14.2%	20.85	23.45	18.40	3,11,789
Jan 2015BSE close	21.85	+19.7%	18.25	26.95	17.45	8,27,913
Dec 2014BSE close	18.25	−5.9%	19.40	24.25	16.95	4,65,436
Nov 2014BSE close	19.40	+10.0%	18.50	21.90	15.40	8,48,398
Oct 2014BSE close	17.64	+31.6%	13.41	17.64	11.70	5,52,711
Sep 2014BSE close	13.40	+74.0%	8.08	14.29	8.08	6,83,394
Aug 2014BSE close	7.70	+11.6%	6.63	7.74	5.52	1,55,538
Jul 2014BSE close	6.90	+28.0%	5.65	7.27	5.15	1,47,984
Jun 2014BSE close	5.39	+5.5%	4.86	6.18	4.42	1,31,239
May 2014BSE close	5.11	+13.6%	4.28	6.00	3.80	1,26,670
Apr 2014BSE close	4.50	+0.2%	4.27	5.00	4.14	35,496
Mar 2014BSE close	4.49	−5.5%	4.52	5.20	2.96	1,40,544
Feb 2014BSE close	4.75	−5.0%	5.00	5.20	4.60	10,439
Jan 2014BSE close	5.00	+25.0%	4.10	5.57	4.10	1,07,260
Dec 2013BSE close	4.00	+1.3%	3.80	4.19	3.80	13,862
Nov 2013BSE close	3.95	+3.9%	3.99	4.05	3.81	2,088
Oct 2013BSE close	3.80	−6.2%	3.85	4.25	3.75	5,478
Sep 2013BSE close	4.05	−13.8%	4.92	4.92	4.05	1,787
Aug 2013BSE close	4.70	+17.5%	4.19	4.79	3.99	807
Jul 2013BSE close	4.00	−23.1%	5.00	5.00	3.90	11,585
Jun 2013BSE close	5.20	+10.6%	4.93	5.55	4.20	14,024
May 2013BSE close	4.70	−5.1%	4.75	5.52	4.30	4,418
Apr 2013BSE close	4.95	+2.1%	4.99	5.15	4.76	4,316
Mar 2013BSE close	4.85	−3.0%	5.48	5.48	4.28	27,487
Feb 2013BSE close	5.00	−10.2%	5.05	5.39	4.51	37,586
Jan 2013BSE close	5.57	+7.1%	5.38	6.08	4.88	41,875
Dec 2012BSE close	5.20	−9.9%	5.55	5.87	5.01	52,724
Nov 2012BSE close	5.77	−3.5%	5.98	6.26	5.03	37,632
Oct 2012BSE close	5.98	−1.8%	5.90	6.46	5.21	73,095
Sep 2012BSE close	6.09	+4.1%	5.61	6.88	5.50	1,13,203
Aug 2012BSE close	5.85	−13.3%	6.99	7.44	5.80	21,220
Jul 2012BSE close	6.75	+26.9%	5.50	7.44	5.07	56,264
Jun 2012BSE close	5.32	−10.9%	5.56	6.28	5.05	21,692
May 2012BSE close	5.97	−11.6%	6.48	7.29	5.50	27,453
Apr 2012BSE close	6.75	+12.3%	5.98	7.86	5.25	36,779
Mar 2012BSE close	6.01	−15.4%	6.96	7.96	6.01	28,238
Feb 2012BSE close	7.10	+2.7%	7.00	8.90	6.44	66,645
Jan 2012BSE close	6.91	+19.6%	6.00	7.25	5.56	77,016
Dec 2011BSE close	5.78	−11.1%	6.16	6.88	5.78	42,794
Nov 2011BSE close	6.50	−5.1%	7.00	7.99	5.50	52,179
Oct 2011BSE close	6.85	+4.4%	6.60	7.68	6.45	21,320
Sep 2011BSE close	6.56	−7.1%	6.85	8.97	6.21	1,01,273
Aug 2011BSE close	7.06	−9.8%	7.50	8.25	6.51	63,529
Jul 2011BSE close	7.83	−10.5%	9.15	9.26	7.15	1,08,813
Jun 2011BSE close	8.75	+1.2%	8.28	9.13	7.53	2,34,753
May 2011BSE close	8.65	+48.9%	6.38	10.40	5.33	7,68,432
Apr 2011BSE close	5.81	−2.6%	6.34	7.25	5.50	68,464
Mar 2011BSE close	5.97	−11.6%	6.75	6.83	5.26	2,91,794
Feb 2011BSE close	6.75	+4.2%	6.25	7.45	5.94	74,414
Jan 2011BSE close	6.48	−7.5%	7.05	7.50	6.13	78,490
Dec 2010BSE close	7.00	−6.8%	7.53	8.73	6.80	2,22,992
Nov 2010BSE close	7.51	+52.2%	4.75	8.84	4.69	18,83,314
Oct 2010BSE close	4.94	−10.6%	5.60	6.75	4.63	9,19,600
Sep 2010BSE close	5.52	+37.0%	4.20	5.87	3.77	3,36,942
Aug 2010BSE close	4.03	−13.7%	4.87	4.87	3.26	1,90,150
Jul 2010BSE close	4.67	+27.6%	3.58	5.47	3.58	2,84,646
Jun 2010BSE close	3.66	−5.5%	4.03	4.21	3.40	82,306
May 2010BSE close	3.88	+28.3%	2.88	4.18	2.88	1,04,294
Apr 2010BSE close	3.02	+5.2%	2.98	3.24	2.58	53,384
Mar 2010BSE close	2.87	−18.0%	3.33	3.64	2.54	1,24,766
Feb 2010BSE close	3.50	+4.3%	3.52	3.74	2.95	37,776
Jan 2010BSE close	3.36	+10.4%	3.05	4.04	2.90	2,20,724
Dec 2009BSE close	3.04	+28.8%	2.35	3.05	2.13	90,422
Nov 2009BSE close	2.36	+37.6%	1.64	2.45	1.63	49,038
Oct 2009BSE close	1.72	−21.1%	2.25	2.28	1.65	40,320
Sep 2009BSE close	2.18	+21.5%	1.85	2.39	1.85	24,864
Aug 2009BSE close	1.79	−26.2%	2.31	2.42	1.76	28,780
Jul 2009BSE close	2.43	−7.4%	2.50	2.74	2.38	12,050
Jun 2009BSE close	2.62	+37.2%	2.01	2.65	1.90	63,898
May 2009BSE close	1.91	+62.6%	1.12	1.91	1.07	39,138
Apr 2009BSE close	1.18	+17.5%	0.97	1.28	0.96	19,874
Mar 2009BSE close	1.00	−7.0%	1.03	1.18	1.00	17,456
Feb 2009BSE close	1.08	−9.3%	1.20	1.23	0.95	30,252
Jan 2009BSE close	1.19	+2.6%	1.21	1.40	1.18	35,514
Dec 2008BSE close	1.16	+51.0%	0.73	1.22	0.73	57,064
Nov 2008BSE close	0.77	−23.5%	0.96	1.05	0.69	1,27,532
Oct 2008BSE close	1.00	−46.8%	1.80	1.88	1.00	1,37,056
Sep 2008BSE close	1.88	−28.0%	2.51	2.97	1.82	26,648
Aug 2008BSE close	2.61	−11.5%	3.04	3.05	2.49	69,022
Jul 2008BSE close	2.95	−15.8%	3.50	3.50	2.25	1,42,266
Jun 2008BSE close	3.51	−8.2%	3.64	4.44	2.76	55,048
May 2008BSE close	3.82	−2.3%	3.92	4.74	3.40	39,280
Apr 2008BSE close	3.91	+0.3%	3.80	4.90	3.80	61,640
Mar 2008BSE close	3.90	−31.0%	5.89	5.89	3.85	9,95,912
Feb 2008BSE close	5.65	−15.4%	6.35	7.34	5.37	9,21,280
Jan 2008BSE close	6.68	−15.7%	8.30	10.55	6.43	9,81,938
Dec 2007BSE close	7.92	+7.0%	7.73	7.92	6.80	5,82,984
Nov 2007BSE close	7.41	+45.9%	4.83	8.77	4.53	7,85,140
Oct 2007BSE close	5.08	−6.7%	5.26	5.53	4.55	6,30,588
Sep 2007BSE close	5.44	+19.4%	4.78	6.15	4.33	7,59,588
Aug 2007BSE close	4.56	−12.1%	5.18	5.35	3.65	5,79,166
Jul 2007BSE close	5.18	+36.3%	3.63	5.50	3.63	15,45,256
Jun 2007BSE close	3.80	−2.6%	3.71	4.28	3.50	95,208
May 2007BSE close	3.90	−17.6%	4.50	4.50	3.60	1,05,762
Apr 2007BSE close	4.74	+4.2%	4.40	5.19	3.73	2,54,816
Mar 2007BSE close	4.55	−36.9%	6.85	6.85	3.92	3,40,558
Feb 2007BSE close	7.20	−30.0%	10.78	14.35	7.20	7,16,444
Jan 2007BSE close	10.28	–	2.54	10.28	2.19	6,18,230

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	94.00	95.58	93.55	94.57	94.35	9,518	–
27 Oct 2026	97.69	97.69	93.11	94.24	94.92	16,638	47.3%
26 Oct 2026	93.80	98.00	92.15	95.84	95.10	11,261	47.3%
23 Oct 2026	98.50	98.50	92.71	94.10	94.27	19,449	54.1%
22 Oct 2026	99.00	99.89	96.31	96.75	97.51	11,386	60.4%
21 Oct 2026	98.12	103.35	98.00	98.00	98.98	14,862	69.0%
19 Oct 2026	102.40	102.45	97.85	100.17	100.16	28,581	61.9%
16 Oct 2026	102.40	102.80	101.01	101.34	101.76	16,252	58.8%
15 Oct 2026	105.00	107.31	101.00	101.60	102.90	33,602	79.2%
14 Oct 2026	105.45	105.45	103.51	104.77	104.45	14,543	64.9%
13 Oct 2026	106.00	106.00	102.47	103.53	103.54	20,242	69.4%
12 Oct 2026	106.77	109.39	104.45	104.84	105.54	19,830	71.1%
9 Oct 2026	109.22	110.90	106.45	107.30	107.75	12,558	68.6%
8 Oct 2026	112.90	112.90	107.00	107.27	108.32	13,828	71.4%
7 Oct 2026	109.40	113.00	108.41	110.78	111.08	28,903	67.2%
6 Oct 2026	111.00	111.95	105.00	107.65	108.48	44,467	68.7%
5 Oct 2026	115.00	115.00	109.00	110.31	110.94	13,885	74.6%
1 Oct 2026	114.90	117.19	109.00	110.45	113.78	57,092	71.8%
30 Sep 2026	115.25	118.28	112.00	115.79	115.52	54,925	60.2%
29 Sep 2026	118.98	118.98	109.99	113.25	112.45	41,795	68.8%
28 Sep 2026	121.00	121.00	112.00	116.32	117.49	1,01,196	68.0%
25 Sep 2026	114.95	116.50	112.05	115.82	115.16	28,521	–

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Black Rose Inds. bonus and split history

Ex-date	Event	Price factor	What happened
30 Jun 2011	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.