Borosil Renewables Limited (BOM:502219)
India · Delayed Price · Currency is INR 565.20
-23.75 (-4.03%)
At close: Aug 14, 2025
Borosil Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 569.95 | 581.20 | 569.75 | 575.85 | 575.85 | 0.44% | 6,955 |
| Aug 18, 2025 | 579.90 | 584.55 | 567.05 | 573.35 | 573.35 | 1.44% | 20,508 |
| Aug 14, 2025 | 588.05 | 591.50 | 563.00 | 565.20 | 565.20 | -4.03% | 27,854 |
| Aug 13, 2025 | 587.50 | 597.40 | 587.50 | 588.95 | 588.95 | 0.25% | 18,351 |
| Aug 12, 2025 | 595.00 | 597.90 | 586.50 | 587.50 | 587.50 | -1.05% | 5,978 |
| Aug 11, 2025 | 587.95 | 600.80 | 579.75 | 593.75 | 593.75 | 0.99% | 35,732 |
| Aug 8, 2025 | 602.75 | 603.65 | 584.90 | 587.95 | 587.95 | -1.92% | 27,903 |
| Aug 7, 2025 | 602.20 | 603.25 | 587.85 | 599.45 | 599.45 | -0.63% | 36,307 |
| Aug 6, 2025 | 613.70 | 614.00 | 595.40 | 603.25 | 603.25 | -1.07% | 28,672 |
| Aug 5, 2025 | 616.35 | 618.30 | 606.85 | 609.75 | 609.75 | -0.58% | 7,068 |
| Aug 4, 2025 | 620.50 | 621.40 | 611.80 | 613.30 | 613.30 | -0.41% | 9,606 |
| Aug 1, 2025 | 614.10 | 627.15 | 608.90 | 615.80 | 615.80 | 0.45% | 22,984 |
| Jul 31, 2025 | 589.60 | 616.85 | 589.60 | 613.05 | 613.05 | 0.67% | 51,096 |
| Jul 30, 2025 | 614.40 | 644.80 | 605.60 | 609.00 | 609.00 | 0.06% | 69,446 |
| Jul 29, 2025 | 603.05 | 623.20 | 603.05 | 608.65 | 608.65 | -0.70% | 54,221 |
| Jul 28, 2025 | 626.05 | 633.90 | 608.95 | 612.95 | 612.95 | -1.88% | 34,538 |
| Jul 25, 2025 | 650.30 | 656.00 | 622.25 | 624.70 | 624.70 | -3.73% | 61,924 |
| Jul 24, 2025 | 623.05 | 660.00 | 593.70 | 648.90 | 648.90 | 3.66% | 455,023 |
| Jul 23, 2025 | 616.65 | 628.35 | 602.75 | 626.00 | 626.00 | 0.76% | 43,394 |
| Jul 22, 2025 | 628.35 | 633.20 | 614.60 | 621.25 | 621.25 | -1.51% | 144,374 |
| Jul 21, 2025 | 572.50 | 644.25 | 572.50 | 630.80 | 630.80 | 7.78% | 393,379 |
| Jul 18, 2025 | 577.05 | 593.40 | 575.25 | 585.25 | 585.25 | 0.73% | 78,959 |
| Jul 17, 2025 | 566.05 | 587.40 | 563.00 | 581.00 | 581.00 | 2.18% | 85,606 |
| Jul 16, 2025 | 564.40 | 579.40 | 560.80 | 568.60 | 568.60 | 2.11% | 61,293 |
| Jul 15, 2025 | 547.50 | 568.00 | 547.50 | 556.85 | 556.85 | 2.07% | 26,585 |
| Jul 14, 2025 | 558.55 | 559.85 | 542.85 | 545.55 | 545.55 | -2.26% | 39,401 |
| Jul 11, 2025 | 540.65 | 574.00 | 538.80 | 558.15 | 558.15 | 2.38% | 133,695 |
| Jul 10, 2025 | 511.95 | 548.80 | 511.95 | 545.20 | 545.20 | 5.65% | 43,997 |
| Jul 9, 2025 | 516.45 | 517.85 | 511.40 | 516.05 | 516.05 | 0.61% | 11,733 |
| Jul 8, 2025 | 517.85 | 522.25 | 510.00 | 512.90 | 512.90 | -0.34% | 13,538 |
| Jul 7, 2025 | 501.05 | 526.50 | 501.05 | 514.65 | 514.65 | 3.59% | 67,053 |
| Jul 4, 2025 | 496.55 | 502.85 | 495.50 | 496.80 | 496.80 | -0.90% | 22,353 |
| Jul 3, 2025 | 501.50 | 509.25 | 498.30 | 501.30 | 501.30 | 0.60% | 11,286 |
| Jul 2, 2025 | 495.45 | 502.00 | 494.30 | 498.30 | 498.30 | 0.95% | 31,490 |
| Jul 1, 2025 | 525.00 | 525.00 | 490.45 | 493.60 | 493.60 | -6.69% | 78,971 |
| Jun 30, 2025 | 527.45 | 535.75 | 525.60 | 529.00 | 529.00 | 0.14% | 9,982 |
| Jun 27, 2025 | 539.75 | 540.05 | 525.10 | 528.25 | 528.25 | -1.49% | 12,115 |
| Jun 26, 2025 | 539.30 | 541.15 | 530.75 | 536.25 | 536.25 | -0.49% | 13,562 |
| Jun 25, 2025 | 538.25 | 547.60 | 536.60 | 538.90 | 538.90 | 0.85% | 29,986 |
| Jun 24, 2025 | 535.05 | 547.00 | 531.90 | 534.35 | 534.35 | 0.67% | 29,433 |
| Jun 23, 2025 | 532.95 | 532.95 | 525.90 | 530.80 | 530.80 | -0.55% | 6,415 |
| Jun 20, 2025 | 525.65 | 541.10 | 525.65 | 533.75 | 533.75 | 1.64% | 14,140 |
| Jun 19, 2025 | 535.70 | 538.60 | 523.25 | 525.15 | 525.15 | -1.90% | 26,001 |
| Jun 18, 2025 | 532.40 | 544.45 | 532.40 | 535.30 | 535.30 | -0.69% | 7,902 |
| Jun 17, 2025 | 546.15 | 551.65 | 534.50 | 539.00 | 539.00 | -1.90% | 37,121 |
| Jun 16, 2025 | 552.35 | 559.30 | 540.25 | 549.45 | 549.45 | -1.29% | 11,086 |
| Jun 13, 2025 | 543.20 | 563.15 | 542.15 | 556.65 | 556.65 | -1.03% | 41,733 |
| Jun 12, 2025 | 570.35 | 577.35 | 557.95 | 562.45 | 562.45 | -2.67% | 60,942 |
| Jun 11, 2025 | 591.25 | 591.25 | 567.05 | 577.90 | 577.90 | -1.77% | 94,822 |
| Jun 10, 2025 | 569.70 | 595.00 | 564.80 | 588.30 | 588.30 | 3.93% | 129,862 |