BRFL.NS - Bombay Rayon Fashions Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201891.2594.7089.5090.0090.00434,375
Jan 17, 201893.0093.0088.5090.2090.20287,690
Jan 16, 201896.0097.2091.7592.0092.00420,623
Jan 15, 2018101.00101.8095.2095.8095.80435,126
Jan 12, 2018104.25105.9098.4099.4599.451,058,910
Jan 11, 2018106.35108.00103.05103.55103.55938,706
Jan 10, 2018108.80109.90101.10106.55106.552,951,821
Jan 09, 2018105.70105.70103.10105.70105.70860,038
Jan 08, 201891.20100.7091.20100.70100.7011,497,211
Jan 05, 201895.9595.9595.9595.9595.95312,989
Jan 04, 2018101.00101.00101.00101.00101.00167,741
Jan 03, 2018106.30106.30106.30106.30106.3082,904
Jan 02, 2018111.85111.85111.85111.85111.85108,814
Jan 01, 2018117.70123.85117.70117.70117.703,031,546
Dec 29, 2017123.85123.85123.85123.85123.8546,313
Dec 28, 2017130.35130.35130.35130.35130.3536,781
Dec 27, 2017137.20137.20137.20137.20137.2077,823
Dec 26, 2017152.00152.00144.40144.40144.4048,858
Dec 22, 2017152.00152.00152.00152.00152.0042,010
Dec 21, 2017159.95159.95159.95159.95159.9542,034
Dec 20, 2017168.35168.35168.35168.35168.35213,919
Dec 19, 2017207.00207.50187.05187.05187.053,696,957
Dec 18, 2017231.55231.65203.35207.80207.805,166,510
Dec 15, 2017222.50225.90221.20224.65224.653,022,552
Dec 14, 2017219.95221.90219.35221.05221.051,424,553
Dec 13, 2017218.15220.00218.00219.05219.052,468,421
Dec 12, 2017215.55217.40215.50217.00217.001,906,085
Dec 11, 2017207.00215.80207.00214.55214.552,990,374
Dec 08, 2017197.20206.05196.55204.35204.351,346,930
Dec 07, 2017189.05198.25189.05195.90195.901,251,641
Dec 06, 2017177.75189.90177.00188.80188.801,340,168
Dec 05, 2017174.50180.90160.55177.75177.75621,197
Dec 04, 2017188.00190.60171.70175.05175.05987,974
Dec 01, 2017197.35201.80185.10187.55187.55305,937
Nov 30, 2017202.00205.90194.60197.35197.35483,307
Nov 29, 2017212.50214.50199.60202.20202.201,546,621
Nov 28, 2017176.40211.55175.00211.55211.554,238,995
Nov 27, 2017167.00188.70167.00176.30176.302,897,363
Nov 24, 2017165.00167.70164.00166.80166.80613,031
Nov 23, 2017164.90167.90161.55165.25165.25657,180
Nov 22, 2017167.95169.35145.30165.65165.651,170,267
Nov 21, 2017163.00170.00158.35166.80166.801,814,525
Nov 20, 2017134.90159.60132.75155.70155.703,359,128
Nov 17, 2017135.05137.35132.10133.00133.0019,508
Nov 16, 2017128.70135.50128.70135.05135.0578,634
Nov 15, 2017130.95134.40128.25131.30131.30132,094
Nov 14, 2017128.00132.70127.30131.35131.35158,885
Nov 13, 2017132.40132.40127.20128.65128.65108,093
Nov 10, 2017128.90134.00126.05131.80131.80208,104
Nov 09, 2017129.90129.90126.35128.00128.00124,094
Nov 08, 2017125.65132.00123.25129.25129.25533,250
Nov 07, 2017132.05132.10124.20125.65125.65168,162
Nov 06, 2017135.35135.35131.15132.80132.80217,412
Nov 03, 2017136.45137.85132.95134.65134.65254,233
Nov 02, 2017135.20138.00135.20136.70136.70274,311
Nov 01, 2017132.05138.00132.05136.55136.55209,421
Oct 31, 2017131.00134.00129.30132.70132.70291,912
Oct 30, 2017131.85133.90128.45131.85131.85164,181
Oct 27, 2017129.50131.60125.75129.65129.6574,827
Oct 26, 2017126.95131.00125.50129.50129.5088,968
Oct 25, 2017126.65128.20124.30127.50127.50128,079
Oct 24, 2017120.00126.25120.00124.95124.95119,841
Oct 23, 2017120.10123.35118.30121.45121.4558,353
Oct 19, 2017121.90121.90119.20120.10120.106,718
Oct 18, 2017116.05122.90114.60118.45118.45137,067
Oct 17, 2017114.75121.00110.50116.65116.65211,380
Oct 16, 2017120.90120.90111.05113.15113.15160,416
Oct 13, 2017121.55122.75117.80118.65118.6562,031
Oct 12, 2017121.00122.05120.05121.45121.4516,012
Oct 11, 2017122.55122.55119.00119.80119.8042,432
Oct 10, 2017122.15124.00120.05120.80120.8086,914
Oct 09, 2017121.75123.40119.25120.60120.6040,579
Oct 06, 2017122.30123.50119.75120.15120.15154,391
Oct 05, 2017122.10123.50119.10120.40120.4064,704
Oct 04, 2017124.00124.15121.10122.45122.4539,698
Oct 03, 2017125.75127.95120.70123.65123.65217,792
Sep 29, 2017127.55128.20123.50125.75125.75250,346
Sep 28, 2017123.60129.50118.00126.90126.90188,436
Sep 27, 2017124.85128.35120.95121.75121.7591,732
Sep 26, 2017123.05128.90123.05124.85124.8545,182
Sep 25, 2017126.90131.80122.00124.35124.3584,896
Sep 22, 2017129.40129.40124.05126.05126.05163,215
Sep 21, 2017131.65131.80127.00128.65128.6541,788
Sep 20, 2017132.60133.65130.45130.95130.9542,860
Sep 19, 2017131.25132.80129.35131.40131.40252,630
Sep 18, 2017131.95132.90130.05130.30130.3041,783
Sep 15, 2017135.10138.55129.30130.25130.25331,489
Sep 14, 2017139.40141.00135.00135.90135.90199,342
Sep 13, 2017138.50145.00136.00138.65138.65265,446
Sep 12, 2017134.90146.05133.00139.55139.55223,932
Sep 11, 2017135.10136.90134.00134.20134.2014,821
Sep 08, 2017140.00141.80133.00134.95134.9557,408
Sep 07, 2017136.80144.15136.10140.25140.25110,699
Sep 06, 2017135.05137.75134.15135.90135.9030,052
Sep 05, 2017132.05139.00132.00135.75135.7586,732
Sep 04, 2017135.00136.50132.00132.70132.7017,550
Sep 01, 2017135.50137.40133.60134.15134.1569,516
Aug 31, 2017136.45137.05134.40136.55136.5516,485
Aug 30, 2017134.45139.80133.85135.30135.3037,998
Aug 29, 2017139.05140.30131.00132.60132.6065,207
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...