Borosil Renewables Limited (BOM:502219)
India · Delayed Price · Currency is INR 450.20
-8.15 (-1.78%)
At close: Oct 1, 2026
Borosil Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 458.05 | 460.75 | 437.95 | 450.20 | 450.20 | -1.78% | 29,494 |
| Sep 30, 2026 | 449.45 | 470.50 | 449.45 | 458.35 | 458.35 | 1.51% | 25,524 |
| Sep 29, 2026 | 452.90 | 458.45 | 449.70 | 451.55 | 451.55 | -0.22% | 22,802 |
| Sep 28, 2026 | 458.45 | 462.25 | 450.40 | 452.55 | 452.55 | -0.57% | 39,154 |
| Sep 25, 2026 | 459.45 | 460.30 | 451.00 | 455.15 | 455.15 | -1.01% | 61,109 |
| Sep 24, 2026 | 473.50 | 473.50 | 458.25 | 459.80 | 459.80 | -3.02% | 28,678 |
| Sep 23, 2026 | 480.40 | 482.70 | 472.55 | 474.10 | 474.10 | -0.09% | 18,931 |
| Sep 22, 2026 | 477.40 | 489.35 | 462.00 | 474.55 | 474.55 | 0.21% | 41,240 |
| Sep 21, 2026 | 461.50 | 477.60 | 459.60 | 473.55 | 473.55 | 3.04% | 40,016 |
| Sep 18, 2026 | 453.80 | 461.85 | 448.40 | 459.60 | 459.60 | 2.22% | 34,190 |
| Sep 17, 2026 | 441.75 | 456.50 | 440.40 | 449.60 | 449.60 | 0.25% | 40,606 |
| Sep 16, 2026 | 458.70 | 462.05 | 442.80 | 448.50 | 448.50 | -3.35% | 75,592 |
| Sep 15, 2026 | 494.85 | 497.55 | 456.45 | 464.05 | 464.05 | -6.43% | 49,970 |
| Sep 11, 2026 | 501.85 | 501.85 | 494.00 | 495.95 | 495.95 | -1.21% | 10,493 |
| Sep 10, 2026 | 499.00 | 506.15 | 496.00 | 502.00 | 502.00 | -0.04% | 11,677 |
| Sep 9, 2026 | 504.40 | 511.55 | 498.70 | 502.20 | 502.20 | -0.25% | 25,719 |
| Sep 8, 2026 | 512.90 | 513.00 | 502.00 | 503.45 | 503.45 | -2.03% | 15,331 |
| Sep 7, 2026 | 499.15 | 517.10 | 499.15 | 513.90 | 513.90 | 2.94% | 71,229 |
| Sep 4, 2026 | 502.70 | 505.25 | 492.80 | 499.20 | 499.20 | 0.46% | 15,347 |
| Sep 3, 2026 | 497.95 | 505.95 | 495.35 | 496.90 | 496.90 | 0.23% | 18,152 |
| Sep 2, 2026 | 491.70 | 498.75 | 488.00 | 495.75 | 495.75 | -0.53% | 14,691 |
| Sep 1, 2026 | 500.65 | 505.95 | 495.00 | 498.40 | 498.40 | -0.87% | 19,396 |
| Aug 31, 2026 | 503.00 | 511.15 | 497.50 | 502.75 | 502.75 | 0.03% | 43,322 |
| Aug 28, 2026 | 515.05 | 520.00 | 501.10 | 502.60 | 502.60 | -3.01% | 32,557 |
| Aug 27, 2026 | 526.00 | 531.40 | 516.30 | 518.20 | 518.20 | -1.71% | 18,842 |
| Aug 26, 2026 | 538.35 | 538.35 | 523.85 | 527.20 | 527.20 | -0.34% | 14,526 |
| Aug 25, 2026 | 538.50 | 544.90 | 526.50 | 529.00 | 529.00 | -1.37% | 28,852 |
| Aug 24, 2026 | 547.95 | 556.60 | 534.30 | 536.35 | 536.35 | -2.38% | 23,339 |
| Aug 21, 2026 | 541.30 | 552.95 | 541.30 | 549.40 | 549.40 | 0.95% | 14,916 |
| Aug 20, 2026 | 550.35 | 557.05 | 538.70 | 544.25 | 544.25 | -1.05% | 32,721 |
| Aug 19, 2026 | 562.80 | 564.40 | 548.55 | 550.05 | 550.05 | -2.27% | 16,582 |
| Aug 18, 2026 | 570.20 | 575.80 | 561.60 | 562.80 | 562.80 | -1.29% | 8,745 |
| Aug 17, 2026 | 572.15 | 572.15 | 567.80 | 570.15 | 570.15 | -1.12% | 7,303 |
| Aug 14, 2026 | 579.45 | 580.10 | 568.00 | 576.60 | 576.60 | -0.60% | 12,396 |
| Aug 13, 2026 | 576.35 | 585.00 | 575.00 | 580.10 | 580.10 | 1.15% | 41,585 |
| Aug 12, 2026 | 562.75 | 581.15 | 562.75 | 573.50 | 573.50 | 1.94% | 34,704 |
| Aug 11, 2026 | 548.15 | 568.40 | 548.15 | 562.60 | 562.60 | 2.26% | 34,984 |
| Aug 10, 2026 | 549.35 | 567.80 | 545.50 | 550.15 | 550.15 | -0.16% | 26,507 |
| Aug 7, 2026 | 555.15 | 558.75 | 546.00 | 551.05 | 551.05 | -0.87% | 23,107 |
| Aug 6, 2026 | 559.65 | 563.00 | 554.35 | 555.90 | 555.90 | -0.67% | 13,212 |
| Aug 5, 2026 | 559.70 | 569.00 | 558.00 | 559.65 | 559.65 | 0.13% | 10,726 |
| Aug 4, 2026 | 552.50 | 567.10 | 552.50 | 558.95 | 558.95 | 0.80% | 26,081 |
| Aug 3, 2026 | 557.60 | 563.90 | 552.35 | 554.50 | 554.50 | -0.34% | 18,660 |
| Jul 31, 2026 | 559.15 | 562.90 | 551.80 | 556.40 | 556.40 | -0.93% | 37,442 |
| Jul 30, 2026 | 574.30 | 574.30 | 559.80 | 561.60 | 561.60 | -2.19% | 26,213 |
| Jul 29, 2026 | 572.40 | 579.00 | 571.20 | 574.20 | 574.20 | 0.42% | 13,459 |
| Jul 28, 2026 | 584.20 | 585.00 | 568.45 | 571.80 | 571.80 | -2.30% | 14,711 |
| Jul 27, 2026 | 581.20 | 589.85 | 578.00 | 585.25 | 585.25 | 0.70% | 30,640 |
| Jul 24, 2026 | 573.95 | 583.25 | 570.75 | 581.20 | 581.20 | 0.54% | 24,440 |
| Jul 23, 2026 | 586.00 | 588.35 | 575.00 | 578.05 | 578.05 | -2.42% | 50,005 |