Borosil Renewables Limited (BOM:502219)
India · Delayed Price · Currency is INR 549.40
+5.15 (0.95%)
At close: Aug 21, 2026
Borosil Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |