Borosil Limited (BOM:543212)
India · Delayed Price · Currency is INR 256.15
-1.75 (-0.68%)
At close: Aug 21, 2026
BOM:543212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 257.00 | 258.00 | 252.65 | 256.15 | 256.15 | -0.68% | 4,152 |
| Aug 20, 2026 | 251.50 | 261.85 | 251.50 | 257.90 | 257.90 | 3.85% | 14,722 |
| Aug 19, 2026 | 251.05 | 251.40 | 245.90 | 248.35 | 248.35 | -0.62% | 4,037 |
| Aug 18, 2026 | 245.00 | 251.40 | 241.50 | 249.90 | 249.90 | 1.98% | 13,818 |
| Aug 17, 2026 | 238.20 | 249.80 | 229.95 | 245.05 | 245.05 | 2.77% | 9,361 |
| Aug 14, 2026 | 246.75 | 246.75 | 237.45 | 238.45 | 238.45 | -2.13% | 3,191 |
| Aug 13, 2026 | 244.25 | 244.70 | 240.60 | 243.65 | 243.65 | 0.43% | 2,114 |
| Aug 12, 2026 | 246.95 | 246.95 | 240.80 | 242.60 | 242.60 | -0.53% | 3,072 |
| Aug 11, 2026 | 241.20 | 247.00 | 238.25 | 243.90 | 243.90 | 1.79% | 2,000 |
| Aug 10, 2026 | 245.75 | 245.75 | 238.00 | 239.60 | 239.60 | -1.09% | 2,590 |
| Aug 7, 2026 | 244.50 | 246.80 | 241.80 | 242.25 | 242.25 | -1.94% | 3,761 |
| Aug 6, 2026 | 244.10 | 254.80 | 240.35 | 247.05 | 247.05 | 1.42% | 11,137 |
| Aug 5, 2026 | 238.40 | 244.55 | 238.40 | 243.60 | 243.60 | 1.25% | 8,615 |
| Aug 4, 2026 | 233.00 | 240.80 | 233.00 | 240.60 | 240.60 | 3.44% | 8,482 |
| Aug 3, 2026 | 239.10 | 239.60 | 231.50 | 232.60 | 232.60 | -1.34% | 102,767 |
| Jul 31, 2026 | 239.70 | 242.45 | 234.50 | 235.75 | 235.75 | -0.11% | 4,813 |
| Jul 30, 2026 | 229.90 | 240.95 | 229.90 | 236.00 | 236.00 | 1.61% | 8,368 |
| Jul 29, 2026 | 230.80 | 234.80 | 230.30 | 232.25 | 232.25 | 1.15% | 4,170 |
| Jul 28, 2026 | 232.75 | 233.05 | 228.40 | 229.60 | 229.60 | -1.52% | 5,164 |
| Jul 27, 2026 | 246.25 | 246.25 | 231.55 | 233.15 | 233.15 | 0.15% | 5,666 |
| Jul 24, 2026 | 230.10 | 236.60 | 228.50 | 232.80 | 232.80 | -0.36% | 4,752 |
| Jul 23, 2026 | 238.00 | 238.00 | 232.95 | 233.65 | 233.65 | -1.48% | 2,692 |
| Jul 22, 2026 | 240.10 | 241.00 | 234.55 | 237.15 | 237.15 | -0.67% | 4,478 |
| Jul 21, 2026 | 237.15 | 241.15 | 236.20 | 238.75 | 238.75 | 1.49% | 2,846 |
| Jul 20, 2026 | 238.00 | 239.25 | 234.75 | 235.25 | 235.25 | -1.47% | 4,047 |
| Jul 17, 2026 | 244.35 | 245.90 | 238.00 | 238.75 | 238.75 | -1.89% | 35,539 |
| Jul 16, 2026 | 245.20 | 245.50 | 241.60 | 243.35 | 243.35 | -0.31% | 2,126 |
| Jul 15, 2026 | 248.35 | 249.50 | 243.70 | 244.10 | 244.10 | -2.69% | 6,026 |
| Jul 14, 2026 | 262.90 | 264.75 | 248.15 | 250.85 | 250.85 | -2.71% | 91,262 |
| Jul 13, 2026 | 228.65 | 266.00 | 228.60 | 257.85 | 257.85 | 11.09% | 39,015 |
| Jul 10, 2026 | 231.65 | 233.80 | 230.00 | 232.10 | 232.10 | 0.45% | 6,110 |
| Jul 9, 2026 | 229.30 | 233.40 | 229.30 | 231.05 | 231.05 | 1.92% | 3,475 |
| Jul 8, 2026 | 237.20 | 237.20 | 224.00 | 226.70 | 226.70 | -4.35% | 16,038 |
| Jul 7, 2026 | 239.85 | 239.85 | 235.00 | 237.00 | 237.00 | -1.17% | 3,088 |
| Jul 6, 2026 | 242.95 | 245.20 | 237.00 | 239.80 | 239.80 | -2.20% | 2,334 |
| Jul 3, 2026 | 244.95 | 251.90 | 243.50 | 245.20 | 245.20 | -0.45% | 7,104 |
| Jul 2, 2026 | 240.90 | 249.00 | 239.40 | 246.30 | 246.30 | 4.52% | 9,207 |
| Jul 1, 2026 | 234.05 | 237.95 | 234.00 | 235.65 | 235.65 | 1.07% | 2,646 |
| Jun 30, 2026 | 236.80 | 237.40 | 232.50 | 233.15 | 233.15 | -0.47% | 3,765 |
| Jun 29, 2026 | 236.00 | 243.15 | 231.85 | 234.25 | 234.25 | -1.04% | 6,547 |
| Jun 25, 2026 | 234.05 | 243.00 | 231.10 | 236.70 | 236.70 | 2.07% | 16,770 |
| Jun 24, 2026 | 226.80 | 232.60 | 226.05 | 231.90 | 231.90 | 1.89% | 3,341 |
| Jun 23, 2026 | 233.55 | 235.20 | 226.00 | 227.60 | 227.60 | -2.55% | 5,454 |
| Jun 22, 2026 | 232.00 | 236.95 | 231.70 | 233.55 | 233.55 | 1.13% | 6,093 |
| Jun 19, 2026 | 233.25 | 233.25 | 227.40 | 230.95 | 230.95 | - | 3,389 |
| Jun 18, 2026 | 226.90 | 231.85 | 226.55 | 230.95 | 230.95 | 2.21% | 6,642 |
| Jun 17, 2026 | 224.30 | 229.70 | 224.00 | 225.95 | 225.95 | 1.53% | 2,516 |
| Jun 16, 2026 | 226.95 | 229.05 | 221.50 | 222.55 | 222.55 | -1.64% | 7,491 |
| Jun 15, 2026 | 224.00 | 228.00 | 223.55 | 226.25 | 226.25 | 2.08% | 165,590 |
| Jun 12, 2026 | 222.10 | 222.50 | 218.40 | 221.65 | 221.65 | 1.77% | 5,453 |