Borosil Limited (BOM:543212)
India · Delayed Price · Currency is INR 371.05
-2.20 (-0.59%)
At close: Sep 24, 2025
Borosil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 378.45 | 378.45 | 363.40 | 367.35 | 367.35 | -1.00% | 13,877 |
| Sep 24, 2025 | 375.15 | 398.40 | 366.80 | 371.05 | 371.05 | -0.59% | 127,291 |
| Sep 23, 2025 | 353.25 | 379.30 | 353.25 | 373.25 | 373.25 | 6.16% | 74,837 |
| Sep 22, 2025 | 349.00 | 357.70 | 341.00 | 351.60 | 351.60 | 2.72% | 16,687 |
| Sep 19, 2025 | 343.65 | 344.95 | 340.10 | 342.30 | 342.30 | -0.39% | 4,787 |
| Sep 18, 2025 | 343.55 | 351.20 | 342.10 | 343.65 | 343.65 | -0.97% | 4,218 |
| Sep 17, 2025 | 354.10 | 354.10 | 343.25 | 347.00 | 347.00 | -1.36% | 5,495 |
| Sep 16, 2025 | 347.00 | 356.00 | 347.00 | 351.80 | 351.80 | 0.74% | 9,964 |
| Sep 15, 2025 | 351.10 | 351.40 | 347.55 | 349.20 | 349.20 | -0.33% | 2,345 |
| Sep 12, 2025 | 350.00 | 353.00 | 347.00 | 350.35 | 350.35 | -0.23% | 2,474 |
| Sep 11, 2025 | 349.70 | 353.25 | 344.10 | 351.15 | 351.15 | 0.75% | 5,872 |
| Sep 10, 2025 | 347.90 | 352.00 | 341.50 | 348.55 | 348.55 | 1.04% | 6,593 |
| Sep 9, 2025 | 340.60 | 346.00 | 339.45 | 344.95 | 344.95 | 0.98% | 3,350 |
| Sep 8, 2025 | 336.65 | 344.90 | 336.65 | 341.60 | 341.60 | -0.61% | 5,642 |
| Sep 5, 2025 | 339.00 | 347.60 | 339.00 | 343.70 | 343.70 | -0.25% | 5,545 |
| Sep 4, 2025 | 350.95 | 360.15 | 342.50 | 344.55 | 344.55 | -0.16% | 38,859 |
| Sep 3, 2025 | 340.00 | 346.55 | 337.60 | 345.10 | 345.10 | 0.85% | 9,782 |
| Sep 2, 2025 | 338.35 | 342.85 | 336.75 | 342.20 | 342.20 | 0.74% | 9,007 |
| Sep 1, 2025 | 343.95 | 343.95 | 329.25 | 339.70 | 339.70 | 2.63% | 6,330 |
| Aug 29, 2025 | 333.15 | 334.70 | 328.30 | 331.00 | 331.00 | -0.15% | 3,030 |
| Aug 28, 2025 | 328.50 | 340.00 | 328.05 | 331.50 | 331.50 | -2.30% | 7,408 |
| Aug 26, 2025 | 335.05 | 340.00 | 329.75 | 339.30 | 339.30 | 1.60% | 2,415 |
| Aug 25, 2025 | 342.75 | 342.75 | 332.30 | 333.95 | 333.95 | -2.68% | 3,681 |
| Aug 22, 2025 | 334.00 | 344.50 | 334.00 | 343.15 | 343.15 | 1.79% | 4,833 |
| Aug 21, 2025 | 337.60 | 338.90 | 335.75 | 337.10 | 337.10 | 0.30% | 912 |
| Aug 20, 2025 | 338.60 | 339.80 | 335.55 | 336.10 | 336.10 | -1.25% | 5,536 |
| Aug 19, 2025 | 334.40 | 345.00 | 325.00 | 340.35 | 340.35 | 1.82% | 16,621 |
| Aug 18, 2025 | 340.80 | 349.00 | 332.70 | 334.25 | 334.25 | 0.60% | 24,865 |
| Aug 14, 2025 | 337.35 | 339.95 | 326.65 | 332.25 | 332.25 | -0.84% | 7,031 |
| Aug 13, 2025 | 336.65 | 340.00 | 333.20 | 335.05 | 335.05 | 0.34% | 15,257 |
| Aug 12, 2025 | 324.80 | 337.55 | 323.95 | 333.90 | 333.90 | 2.91% | 14,037 |
| Aug 11, 2025 | 328.45 | 331.00 | 322.00 | 324.45 | 324.45 | 0.26% | 4,759 |
| Aug 8, 2025 | 328.50 | 330.95 | 323.00 | 323.60 | 323.60 | -1.49% | 1,542 |
| Aug 7, 2025 | 338.25 | 338.25 | 326.10 | 328.50 | 328.50 | -0.93% | 3,024 |
| Aug 6, 2025 | 325.65 | 334.05 | 322.30 | 331.60 | 331.60 | 1.53% | 7,203 |
| Aug 5, 2025 | 324.20 | 328.00 | 320.95 | 326.60 | 326.60 | 1.22% | 4,567 |
| Aug 4, 2025 | 329.00 | 329.20 | 320.00 | 322.65 | 322.65 | -0.49% | 5,283 |
| Aug 1, 2025 | 329.90 | 330.90 | 322.30 | 324.25 | 324.25 | -1.49% | 1,918 |
| Jul 31, 2025 | 327.50 | 335.70 | 325.70 | 329.15 | 329.15 | -0.59% | 4,512 |
| Jul 30, 2025 | 336.90 | 336.90 | 327.70 | 331.10 | 331.10 | -0.14% | 2,413 |
| Jul 29, 2025 | 326.65 | 333.95 | 322.90 | 331.55 | 331.55 | 1.48% | 8,520 |
| Jul 28, 2025 | 324.70 | 332.70 | 324.70 | 326.70 | 326.70 | -1.07% | 8,527 |
| Jul 25, 2025 | 339.75 | 340.65 | 329.00 | 330.25 | 330.25 | -2.81% | 6,439 |
| Jul 24, 2025 | 335.50 | 343.55 | 334.65 | 339.80 | 339.80 | 1.13% | 8,997 |
| Jul 23, 2025 | 347.00 | 347.00 | 335.20 | 336.00 | 336.00 | -1.05% | 1,504 |
| Jul 22, 2025 | 334.50 | 343.10 | 333.10 | 339.55 | 339.55 | 1.51% | 13,711 |
| Jul 21, 2025 | 331.45 | 339.15 | 331.45 | 334.50 | 334.50 | 0.38% | 8,699 |
| Jul 18, 2025 | 340.00 | 340.00 | 331.75 | 333.25 | 333.25 | -0.76% | 5,368 |
| Jul 17, 2025 | 339.75 | 343.10 | 335.00 | 335.80 | 335.80 | -0.39% | 8,566 |
| Jul 16, 2025 | 341.00 | 344.45 | 336.30 | 337.10 | 337.10 | -1.14% | 3,766 |