Borosil Limited (BOM:543212)
India · Delayed Price · Currency is INR 281.45
-5.85 (-2.04%)
At close: Oct 7, 2026
BOM:543212 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 285.20 | 290.15 | 280.80 | 281.45 | 281.45 | -2.04% | 7,929 |
| Oct 6, 2026 | 279.80 | 288.40 | 276.75 | 287.30 | 287.30 | 3.22% | 14,461 |
| Oct 5, 2026 | 286.25 | 292.75 | 277.60 | 278.35 | 278.35 | -0.78% | 19,706 |
| Oct 1, 2026 | 290.90 | 290.95 | 272.60 | 280.55 | 280.55 | -4.48% | 22,680 |
| Sep 30, 2026 | 271.75 | 299.95 | 271.75 | 293.70 | 293.70 | 6.32% | 72,668 |
| Sep 29, 2026 | 281.00 | 282.00 | 271.35 | 276.25 | 276.25 | -1.74% | 19,029 |
| Sep 28, 2026 | 275.20 | 283.00 | 268.90 | 281.15 | 281.15 | 6.25% | 86,991 |
| Sep 25, 2026 | 259.00 | 274.70 | 259.00 | 264.60 | 264.60 | 1.69% | 139,304 |
| Sep 24, 2026 | 266.00 | 268.00 | 258.85 | 260.20 | 260.20 | -2.47% | 16,020 |
| Sep 23, 2026 | 264.00 | 270.20 | 262.00 | 266.80 | 266.80 | 1.25% | 60,701 |
| Sep 22, 2026 | 261.80 | 268.05 | 260.00 | 263.50 | 263.50 | 1.05% | 21,295 |
| Sep 21, 2026 | 260.00 | 265.50 | 255.35 | 260.75 | 260.75 | 0.29% | 24,144 |
| Sep 18, 2026 | 255.15 | 263.80 | 252.80 | 260.00 | 260.00 | 2.46% | 19,767 |
| Sep 17, 2026 | 248.00 | 254.80 | 247.90 | 253.75 | 253.75 | 2.32% | 59,377 |
| Sep 16, 2026 | 249.45 | 249.45 | 240.20 | 248.00 | 248.00 | -0.24% | 11,658 |
| Sep 15, 2026 | 258.00 | 263.00 | 247.65 | 248.60 | 248.60 | -3.38% | 13,127 |
| Sep 11, 2026 | 259.65 | 259.90 | 255.15 | 257.30 | 257.30 | -2.46% | 8,435 |
| Sep 10, 2026 | 257.30 | 274.90 | 257.30 | 263.80 | 263.80 | 3.29% | 45,909 |
| Sep 9, 2026 | 257.60 | 257.60 | 252.55 | 255.40 | 255.40 | 0.22% | 8,092 |
| Sep 8, 2026 | 254.55 | 257.30 | 252.50 | 254.85 | 254.85 | 0.30% | 5,769 |
| Sep 7, 2026 | 260.00 | 261.25 | 252.20 | 254.10 | 254.10 | -1.70% | 6,103 |
| Sep 4, 2026 | 248.00 | 259.70 | 247.80 | 258.50 | 258.50 | 3.79% | 45,049 |
| Sep 3, 2026 | 253.75 | 253.75 | 247.25 | 249.05 | 249.05 | -0.30% | 62,269 |
| Sep 2, 2026 | 240.00 | 253.00 | 236.80 | 249.80 | 249.80 | 2.88% | 19,979 |
| Sep 1, 2026 | 245.55 | 245.70 | 234.40 | 242.80 | 242.80 | -1.16% | 20,223 |
| Aug 31, 2026 | 239.80 | 249.40 | 237.20 | 245.65 | 245.65 | 2.59% | 30,680 |
| Aug 28, 2026 | 244.05 | 252.15 | 238.30 | 239.45 | 239.45 | -2.35% | 37,645 |
| Aug 27, 2026 | 252.95 | 254.00 | 241.70 | 245.20 | 245.20 | -3.81% | 551,243 |
| Aug 26, 2026 | 258.65 | 266.15 | 250.10 | 254.90 | 254.90 | -2.93% | 168,599 |
| Aug 25, 2026 | 253.00 | 289.00 | 253.00 | 262.60 | 262.60 | 3.41% | 916,000 |
| Aug 24, 2026 | 252.55 | 255.05 | 248.40 | 253.95 | 253.95 | -0.86% | 3,549 |
| 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 |