Borosil Limited (BOM:543212)
India · Delayed Price · Currency is INR 239.50
-1.60 (-0.66%)
At close: Apr 2, 2026
BOM:543212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 239.30 | 242.00 | 225.95 | 239.50 | 239.50 | -0.66% | 6,493 |
| Apr 1, 2026 | 219.00 | 248.50 | 219.00 | 241.10 | 241.10 | 10.27% | 21,516 |
| Mar 30, 2026 | 226.75 | 226.75 | 216.55 | 218.65 | 218.65 | -3.23% | 10,578 |
| Mar 27, 2026 | 222.25 | 230.95 | 220.80 | 225.95 | 225.95 | -0.15% | 9,662 |
| Mar 25, 2026 | 223.00 | 231.40 | 223.00 | 226.30 | 226.30 | 2.42% | 5,177 |
| Mar 24, 2026 | 219.90 | 222.90 | 216.60 | 220.95 | 220.95 | 2.51% | 6,347 |
| Mar 23, 2026 | 222.15 | 225.00 | 213.55 | 215.55 | 215.55 | -2.99% | 12,944 |
| Mar 20, 2026 | 226.30 | 229.95 | 221.50 | 222.20 | 222.20 | -1.79% | 12,103 |
| Mar 19, 2026 | 233.05 | 233.05 | 224.60 | 226.25 | 226.25 | -3.04% | 5,855 |
| Mar 18, 2026 | 225.80 | 235.75 | 225.80 | 233.35 | 233.35 | 2.30% | 8,979 |
| Mar 17, 2026 | 229.15 | 233.60 | 226.60 | 228.10 | 228.10 | -2.19% | 13,080 |
| Mar 16, 2026 | 226.05 | 237.80 | 223.60 | 233.20 | 233.20 | 2.19% | 17,341 |
| Mar 13, 2026 | 240.65 | 245.55 | 226.40 | 228.20 | 228.20 | -5.19% | 23,476 |
| Mar 12, 2026 | 253.30 | 253.30 | 238.05 | 240.70 | 240.70 | -7.48% | 36,511 |
| Mar 11, 2026 | 259.40 | 264.25 | 255.00 | 260.15 | 260.15 | 2.89% | 28,947 |
| Mar 10, 2026 | 227.50 | 262.30 | 227.50 | 252.85 | 252.85 | 11.19% | 257,473 |
| Mar 9, 2026 | 220.95 | 231.30 | 214.50 | 227.40 | 227.40 | 1.40% | 14,038 |
| Mar 6, 2026 | 231.00 | 231.90 | 223.70 | 224.25 | 224.25 | -2.07% | 59,722 |
| Mar 5, 2026 | 228.80 | 234.25 | 227.55 | 229.00 | 229.00 | 0.28% | 3,395 |
| Mar 4, 2026 | 222.10 | 232.15 | 221.65 | 228.35 | 228.35 | -0.26% | 7,807 |
| Mar 2, 2026 | 232.95 | 233.20 | 224.90 | 228.95 | 228.95 | -3.78% | 7,027 |
| Feb 27, 2026 | 236.00 | 242.30 | 233.90 | 237.95 | 237.95 | 0.83% | 3,555 |
| Feb 26, 2026 | 242.35 | 242.90 | 235.80 | 236.00 | 236.00 | -2.12% | 2,526 |
| Feb 25, 2026 | 246.05 | 250.25 | 240.90 | 241.10 | 241.10 | -1.73% | 1,608 |
| Feb 24, 2026 | 249.45 | 249.45 | 243.75 | 245.35 | 245.35 | -1.64% | 1,278 |
| Feb 23, 2026 | 252.00 | 258.75 | 248.40 | 249.45 | 249.45 | -2.44% | 3,797 |
| Feb 20, 2026 | 252.90 | 259.10 | 251.05 | 255.70 | 255.70 | -0.43% | 3,398 |
| Feb 19, 2026 | 261.70 | 264.10 | 255.90 | 256.80 | 256.80 | -2.69% | 2,358 |
| Feb 18, 2026 | 258.20 | 266.40 | 258.20 | 263.90 | 263.90 | 2.25% | 5,697 |
| Feb 17, 2026 | 252.00 | 260.00 | 251.85 | 258.10 | 258.10 | 2.46% | 1,720 |
| Feb 16, 2026 | 251.30 | 259.00 | 247.20 | 251.90 | 251.90 | -0.26% | 6,029 |
| Feb 13, 2026 | 251.60 | 254.75 | 245.00 | 252.55 | 252.55 | 0.40% | 23,054 |
| Feb 12, 2026 | 247.80 | 256.95 | 245.90 | 251.55 | 251.55 | 1.51% | 8,856 |
| Feb 11, 2026 | 248.75 | 248.85 | 245.00 | 247.80 | 247.80 | -0.04% | 18,010 |
| Feb 10, 2026 | 249.60 | 254.00 | 246.40 | 247.90 | 247.90 | -0.14% | 3,442 |
| Feb 9, 2026 | 256.25 | 263.05 | 247.20 | 248.25 | 248.25 | -1.88% | 5,688 |
| Feb 6, 2026 | 254.45 | 255.75 | 247.00 | 253.00 | 253.00 | -2.65% | 1,779 |
| Feb 5, 2026 | 264.75 | 264.75 | 254.70 | 259.90 | 259.90 | -1.79% | 7,039 |
| Feb 4, 2026 | 269.95 | 269.95 | 259.00 | 264.65 | 264.65 | -0.04% | 1,386 |
| Feb 3, 2026 | 254.05 | 271.10 | 254.00 | 264.75 | 264.75 | 5.08% | 2,522 |
| Feb 2, 2026 | 249.65 | 257.80 | 243.25 | 251.95 | 251.95 | -0.59% | 5,189 |
| Feb 1, 2026 | 250.95 | 257.05 | 248.90 | 253.45 | 253.45 | 0.74% | 1,956 |
| Jan 30, 2026 | 240.05 | 252.85 | 240.05 | 251.60 | 251.60 | 2.88% | 2,004 |
| Jan 29, 2026 | 243.60 | 246.25 | 240.30 | 244.55 | 244.55 | 0.43% | 1,276 |
| Jan 28, 2026 | 249.25 | 250.75 | 242.85 | 243.50 | 243.50 | -0.55% | 9,221 |
| Jan 27, 2026 | 247.35 | 250.00 | 241.00 | 244.85 | 244.85 | -1.15% | 2,250 |
| Jan 23, 2026 | 252.50 | 254.90 | 246.10 | 247.70 | 247.70 | -2.06% | 857 |
| Jan 22, 2026 | 253.60 | 257.60 | 252.35 | 252.90 | 252.90 | 0.18% | 1,061 |
| Jan 21, 2026 | 256.60 | 256.60 | 248.80 | 252.45 | 252.45 | -1.62% | 5,358 |
| Jan 20, 2026 | 259.10 | 263.45 | 254.65 | 256.60 | 256.60 | -1.76% | 2,508 |