Borosil Limited (BOM:543212)
India · Delayed Price · Currency is INR 252.55
+1.00 (0.40%)
At close: Feb 13, 2026
Borosil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 268.80 | 269.20 | 260.20 | 261.20 | 261.20 | -3.47% | 1,506 |
| Jan 16, 2026 | 278.25 | 278.40 | 268.75 | 270.60 | 270.60 | -1.99% | 2,090 |
| Jan 14, 2026 | 276.00 | 280.55 | 275.55 | 276.10 | 276.10 | -0.49% | 1,065 |
| Jan 13, 2026 | 279.90 | 280.50 | 276.60 | 277.45 | 277.45 | -0.05% | 552 |
| Jan 12, 2026 | 280.30 | 281.05 | 271.10 | 277.60 | 277.60 | -0.93% | 2,623 |
| Jan 9, 2026 | 283.60 | 283.60 | 276.50 | 280.20 | 280.20 | -1.20% | 1,151 |
| Jan 8, 2026 | 304.90 | 304.90 | 282.55 | 283.60 | 283.60 | -2.32% | 6,803 |
| Jan 7, 2026 | 277.50 | 296.25 | 276.35 | 290.35 | 290.35 | 4.65% | 6,627 |
| Jan 6, 2026 | 280.05 | 281.20 | 276.00 | 277.45 | 277.45 | -1.28% | 6,452 |
| Jan 5, 2026 | 282.15 | 283.45 | 279.00 | 281.05 | 281.05 | -0.95% | 2,283 |
| Jan 2, 2026 | 281.95 | 287.50 | 275.95 | 283.75 | 283.75 | 1.81% | 5,140 |
| Jan 1, 2026 | 282.65 | 282.75 | 274.55 | 278.70 | 278.70 | -0.94% | 4,489 |
| Dec 31, 2025 | 272.35 | 282.00 | 272.35 | 281.35 | 281.35 | 1.10% | 678 |
| Dec 30, 2025 | 278.30 | 283.20 | 275.80 | 278.30 | 278.30 | - | 1,506 |
| Dec 29, 2025 | 284.20 | 284.55 | 278.00 | 278.30 | 278.30 | -2.06% | 2,820 |
| Dec 26, 2025 | 287.15 | 288.75 | 283.00 | 284.15 | 284.15 | -1.23% | 3,162 |
| Dec 24, 2025 | 293.10 | 295.45 | 286.85 | 287.70 | 287.70 | -1.84% | 4,186 |
| Dec 23, 2025 | 293.30 | 296.50 | 291.30 | 293.10 | 293.10 | -1.11% | 926 |
| Dec 22, 2025 | 288.25 | 297.05 | 285.90 | 296.40 | 296.40 | 3.29% | 1,674 |
| Dec 19, 2025 | 285.60 | 287.95 | 283.30 | 286.95 | 286.95 | 0.47% | 1,522 |
| Dec 18, 2025 | 299.30 | 299.40 | 283.10 | 285.60 | 285.60 | -4.58% | 4,837 |
| Dec 17, 2025 | 293.00 | 302.70 | 288.05 | 299.30 | 299.30 | 2.22% | 5,071 |
| Dec 16, 2025 | 296.70 | 296.70 | 289.10 | 292.80 | 292.80 | -1.30% | 5,549 |
| Dec 15, 2025 | 291.05 | 299.90 | 291.05 | 296.65 | 296.65 | -1.23% | 1,840 |
| Dec 12, 2025 | 299.15 | 303.90 | 298.00 | 300.35 | 300.35 | 0.30% | 768 |
| Dec 11, 2025 | 295.85 | 302.35 | 295.05 | 299.45 | 299.45 | 0.18% | 1,188 |
| Dec 10, 2025 | 307.40 | 307.40 | 298.05 | 298.90 | 298.90 | -2.42% | 1,475 |
| Dec 9, 2025 | 300.00 | 308.75 | 292.60 | 306.30 | 306.30 | 2.65% | 2,515 |
| Dec 8, 2025 | 309.50 | 309.50 | 296.15 | 298.40 | 298.40 | -3.59% | 3,869 |
| Dec 5, 2025 | 305.00 | 313.00 | 302.80 | 309.50 | 309.50 | 1.48% | 1,737 |
| Dec 4, 2025 | 308.95 | 309.40 | 303.75 | 305.00 | 305.00 | -1.10% | 1,874 |