Borosil Limited (BOM:543212)
India · Delayed Price · Currency is INR 235.25
-3.50 (-1.47%)
At close: Jul 20, 2026
BOM:543212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 218.05 | 219.25 | 217.00 | 217.80 | 217.80 | -0.62% | 9,919 |
| Jun 10, 2026 | 220.00 | 229.55 | 218.50 | 219.15 | 219.15 | -0.50% | 15,742 |
| Jun 9, 2026 | 220.50 | 222.60 | 217.85 | 220.25 | 220.25 | 0.59% | 4,360 |
| Jun 8, 2026 | 220.00 | 221.65 | 218.05 | 218.95 | 218.95 | -1.17% | 4,499 |
| Jun 5, 2026 | 223.95 | 223.95 | 220.75 | 221.55 | 221.55 | -0.27% | 2,058 |
| Jun 4, 2026 | 224.00 | 224.95 | 219.85 | 222.15 | 222.15 | -0.49% | 5,909 |
| Jun 3, 2026 | 224.00 | 232.30 | 221.00 | 223.25 | 223.25 | 1.20% | 15,587 |
| Jun 2, 2026 | 222.00 | 222.00 | 217.00 | 220.60 | 220.60 | 0.46% | 2,303 |
| Jun 1, 2026 | 221.95 | 222.70 | 219.25 | 219.60 | 219.60 | 0.27% | 6,162 |
| May 29, 2026 | 224.00 | 226.55 | 218.10 | 219.00 | 219.00 | -1.90% | 5,114 |
| May 27, 2026 | 219.60 | 225.75 | 219.60 | 223.25 | 223.25 | 1.52% | 3,771 |
| May 26, 2026 | 225.45 | 230.20 | 219.10 | 219.90 | 219.90 | -3.21% | 8,091 |
| May 25, 2026 | 231.85 | 233.50 | 224.95 | 227.20 | 227.20 | -0.89% | 4,414 |
| May 22, 2026 | 228.70 | 231.50 | 226.60 | 229.25 | 229.25 | -0.04% | 2,790 |
| May 21, 2026 | 232.60 | 232.60 | 227.05 | 229.35 | 229.35 | 0.20% | 4,342 |
| May 20, 2026 | 229.15 | 231.25 | 222.35 | 228.90 | 228.90 | -2.07% | 15,426 |
| May 19, 2026 | 217.30 | 240.95 | 215.35 | 233.75 | 233.75 | 6.66% | 15,528 |
| May 18, 2026 | 227.05 | 227.05 | 215.50 | 219.15 | 219.15 | -3.46% | 9,785 |
| May 15, 2026 | 229.75 | 231.25 | 226.50 | 227.00 | 227.00 | -1.50% | 3,267 |
| May 14, 2026 | 236.05 | 240.95 | 225.35 | 230.45 | 230.45 | -2.31% | 6,992 |
| May 13, 2026 | 237.05 | 245.30 | 233.90 | 235.90 | 235.90 | -0.49% | 9,908 |
| May 12, 2026 | 242.00 | 243.90 | 235.70 | 237.05 | 237.05 | -3.17% | 4,362 |
| May 11, 2026 | 252.35 | 254.80 | 242.60 | 244.80 | 244.80 | -5.13% | 7,639 |
| May 8, 2026 | 259.00 | 265.55 | 256.00 | 258.05 | 258.05 | -0.73% | 3,620 |