Borosil Renewables Limited (BOM:502219)
India · Delayed Price · Currency is INR 556.40
-5.20 (-0.93%)
At close: Jul 31, 2026
Borosil Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 596.55 | 601.75 | 586.35 | 592.40 | 592.40 | -0.60% | 22,342 |
| Jul 21, 2026 | 595.05 | 608.00 | 590.10 | 595.95 | 595.95 | 0.08% | 21,028 |
| Jul 20, 2026 | 599.80 | 603.50 | 588.55 | 595.50 | 595.50 | -1.51% | 30,644 |
| Jul 17, 2026 | 624.70 | 632.00 | 594.35 | 604.65 | 604.65 | -1.23% | 156,988 |
| Jul 16, 2026 | 624.65 | 631.00 | 609.85 | 612.15 | 612.15 | -1.41% | 60,908 |
| Jul 15, 2026 | 631.05 | 637.40 | 605.55 | 620.90 | 620.90 | -2.16% | 49,197 |
| Jul 14, 2026 | 640.00 | 642.60 | 628.70 | 634.60 | 634.60 | -1.90% | 49,650 |
| Jul 13, 2026 | 629.45 | 657.15 | 629.45 | 646.90 | 646.90 | 0.98% | 44,394 |
| Jul 10, 2026 | 657.00 | 669.70 | 636.90 | 640.65 | 640.65 | -1.75% | 56,939 |
| Jul 9, 2026 | 595.05 | 659.25 | 595.05 | 652.05 | 652.05 | 9.86% | 260,555 |
| Jul 8, 2026 | 608.45 | 620.00 | 587.05 | 593.55 | 593.55 | -2.38% | 27,583 |
| Jul 7, 2026 | 626.00 | 630.00 | 600.80 | 608.00 | 608.00 | -2.74% | 39,559 |
| Jul 6, 2026 | 630.95 | 630.95 | 614.15 | 625.10 | 625.10 | 0.54% | 24,031 |
| Jul 3, 2026 | 626.10 | 631.15 | 617.40 | 621.75 | 621.75 | 0.02% | 22,919 |
| Jul 2, 2026 | 617.05 | 625.70 | 609.55 | 621.65 | 621.65 | 1.57% | 19,667 |
| Jul 1, 2026 | 600.35 | 626.00 | 600.05 | 612.05 | 612.05 | 1.62% | 30,494 |
| Jun 30, 2026 | 606.05 | 613.95 | 600.40 | 602.30 | 602.30 | -0.60% | 24,243 |
| Jun 29, 2026 | 613.10 | 620.00 | 602.00 | 605.95 | 605.95 | -1.63% | 28,283 |
| Jun 25, 2026 | 606.65 | 628.00 | 596.00 | 616.00 | 616.00 | 1.78% | 55,390 |
| Jun 24, 2026 | 600.05 | 608.75 | 591.00 | 605.20 | 605.20 | 1.61% | 20,578 |
| Jun 23, 2026 | 607.55 | 621.00 | 593.35 | 595.60 | 595.60 | -1.44% | 55,528 |
| Jun 22, 2026 | 598.35 | 606.00 | 594.30 | 604.30 | 604.30 | 0.94% | 29,018 |
| Jun 19, 2026 | 586.60 | 610.00 | 586.60 | 598.70 | 598.70 | 0.58% | 79,674 |
| Jun 18, 2026 | 596.00 | 600.90 | 585.70 | 595.25 | 595.25 | 0.19% | 44,812 |
| Jun 17, 2026 | 566.60 | 595.20 | 561.40 | 594.15 | 594.15 | 5.35% | 79,108 |
| Jun 16, 2026 | 546.95 | 565.20 | 546.50 | 564.00 | 564.00 | 3.00% | 50,336 |
| Jun 15, 2026 | 554.95 | 558.30 | 545.35 | 547.55 | 547.55 | 0.55% | 24,732 |
| Jun 12, 2026 | 518.55 | 545.95 | 518.55 | 544.55 | 544.55 | 5.40% | 49,345 |
| Jun 11, 2026 | 528.60 | 528.60 | 513.70 | 516.65 | 516.65 | -2.72% | 25,997 |
| Jun 10, 2026 | 527.00 | 542.50 | 524.00 | 531.10 | 531.10 | 0.79% | 44,042 |
| Jun 9, 2026 | 526.10 | 539.00 | 515.85 | 526.95 | 526.95 | 2.58% | 22,507 |
| Jun 8, 2026 | 518.60 | 541.70 | 509.50 | 513.70 | 513.70 | -2.04% | 77,411 |
| Jun 5, 2026 | 527.80 | 530.80 | 514.25 | 524.40 | 524.40 | 0.06% | 26,653 |
| Jun 4, 2026 | 544.75 | 544.80 | 521.50 | 524.10 | 524.10 | -3.50% | 55,216 |
| Jun 3, 2026 | 518.80 | 549.90 | 518.00 | 543.10 | 543.10 | 8.31% | 470,923 |
| Jun 2, 2026 | 491.00 | 504.10 | 486.05 | 501.45 | 501.45 | 1.85% | 28,492 |
| Jun 1, 2026 | 505.15 | 508.70 | 490.25 | 492.35 | 492.35 | -1.56% | 20,089 |
| May 29, 2026 | 505.40 | 514.25 | 498.05 | 500.15 | 500.15 | -1.58% | 18,926 |
| May 27, 2026 | 511.25 | 517.35 | 504.20 | 508.20 | 508.20 | -0.43% | 25,884 |
| May 26, 2026 | 516.55 | 525.20 | 508.05 | 510.40 | 510.40 | -0.95% | 14,979 |
| May 25, 2026 | 511.00 | 517.70 | 508.05 | 515.30 | 515.30 | 1.20% | 15,564 |
| May 22, 2026 | 509.70 | 518.05 | 506.50 | 509.20 | 509.20 | -0.38% | 12,880 |
| May 21, 2026 | 517.05 | 525.00 | 508.40 | 511.15 | 511.15 | -0.82% | 20,432 |