Borosil Scientific Limited (BOM:544184)
India · Delayed Price · Currency is INR 113.00
+6.40 (6.00%)
At close: Feb 3, 2026
Borosil Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 109.10 | 113.45 | 108.40 | 113.00 | 113.00 | 6.00% | 3,014 |
| Feb 2, 2026 | 109.70 | 109.80 | 104.30 | 106.60 | 106.60 | -3.09% | 1,923 |
| Feb 1, 2026 | 115.95 | 115.95 | 108.00 | 110.00 | 110.00 | 0.18% | 1,035 |
| Jan 30, 2026 | 105.60 | 110.85 | 103.80 | 109.80 | 109.80 | 3.98% | 2,882 |
| Jan 29, 2026 | 108.10 | 108.50 | 105.20 | 105.60 | 105.60 | -2.31% | 1,568 |
| Jan 28, 2026 | 104.50 | 109.50 | 104.50 | 108.10 | 108.10 | 6.08% | 1,346 |
| Jan 27, 2026 | 105.60 | 105.60 | 101.50 | 101.90 | 101.90 | -3.96% | 1,134 |
| Jan 23, 2026 | 104.65 | 106.10 | 104.05 | 106.10 | 106.10 | 1.48% | 466 |
| Jan 22, 2026 | 106.10 | 110.65 | 104.00 | 104.55 | 104.55 | 0.63% | 3,305 |
| Jan 21, 2026 | 107.10 | 109.35 | 99.70 | 103.90 | 103.90 | -3.97% | 9,826 |
| Jan 20, 2026 | 110.90 | 111.00 | 107.10 | 108.20 | 108.20 | -3.18% | 4,622 |
| Jan 19, 2026 | 115.00 | 116.00 | 111.20 | 111.75 | 111.75 | -3.75% | 3,829 |
| Jan 16, 2026 | 117.00 | 119.50 | 115.80 | 116.10 | 116.10 | 0.52% | 1,399 |
| Jan 14, 2026 | 116.75 | 118.95 | 115.50 | 115.50 | 115.50 | -0.30% | 654 |
| Jan 13, 2026 | 115.00 | 117.20 | 114.70 | 115.85 | 115.85 | 0.04% | 1,274 |
| Jan 12, 2026 | 124.60 | 124.60 | 114.00 | 115.80 | 115.80 | -2.07% | 2,090 |
| Jan 9, 2026 | 117.90 | 121.90 | 116.40 | 118.25 | 118.25 | -0.38% | 4,256 |
| Jan 8, 2026 | 124.35 | 124.35 | 118.00 | 118.70 | 118.70 | -3.57% | 1,613 |
| Jan 7, 2026 | 117.00 | 124.00 | 117.00 | 123.10 | 123.10 | 5.12% | 6,502 |
| Jan 6, 2026 | 119.00 | 119.30 | 115.65 | 117.10 | 117.10 | -2.13% | 26,157 |
| Jan 5, 2026 | 119.00 | 120.40 | 118.20 | 119.65 | 119.65 | - | 2,030 |
| Jan 2, 2026 | 119.05 | 121.80 | 118.80 | 119.65 | 119.65 | -0.50% | 1,837 |
| Jan 1, 2026 | 119.00 | 121.00 | 119.00 | 120.25 | 120.25 | 0.17% | 2,577 |
| Dec 31, 2025 | 119.40 | 120.90 | 116.00 | 120.05 | 120.05 | 3.98% | 5,461 |
| Dec 30, 2025 | 116.60 | 117.00 | 115.00 | 115.45 | 115.45 | -0.69% | 827 |
| Dec 29, 2025 | 118.00 | 120.90 | 115.20 | 116.25 | 116.25 | -1.19% | 4,121 |
| Dec 26, 2025 | 119.00 | 119.65 | 116.30 | 117.65 | 117.65 | -0.84% | 7,682 |
| Dec 24, 2025 | 119.00 | 120.95 | 118.40 | 118.65 | 118.65 | -1.33% | 6,438 |
| Dec 23, 2025 | 120.00 | 122.50 | 119.00 | 120.25 | 120.25 | -0.12% | 1,015 |
| Dec 22, 2025 | 119.70 | 121.80 | 119.65 | 120.40 | 120.40 | 1.86% | 1,055 |
| Dec 19, 2025 | 117.60 | 118.50 | 116.80 | 118.20 | 118.20 | 0.51% | 21,924 |
| Dec 18, 2025 | 120.50 | 120.85 | 117.00 | 117.60 | 117.60 | -3.17% | 2,837 |
| Dec 17, 2025 | 120.00 | 123.00 | 120.00 | 121.45 | 121.45 | -0.82% | 2,591 |
| Dec 16, 2025 | 123.00 | 123.00 | 119.80 | 122.45 | 122.45 | -0.37% | 3,539 |
| Dec 15, 2025 | 124.90 | 125.60 | 122.80 | 122.90 | 122.90 | -2.69% | 1,520 |
| Dec 12, 2025 | 123.40 | 126.90 | 123.30 | 126.30 | 126.30 | 4.73% | 490 |
| Dec 11, 2025 | 122.00 | 124.60 | 120.10 | 120.60 | 120.60 | -2.58% | 1,641 |
| Dec 10, 2025 | 124.40 | 124.40 | 121.50 | 123.80 | 123.80 | -1.12% | 1,362 |
| Dec 9, 2025 | 121.60 | 125.20 | 120.30 | 125.20 | 125.20 | 4.12% | 945 |
| Dec 8, 2025 | 122.00 | 123.55 | 119.80 | 120.25 | 120.25 | -1.43% | 3,496 |
| Dec 5, 2025 | 124.10 | 124.10 | 121.95 | 122.00 | 122.00 | -1.21% | 927 |
| Dec 4, 2025 | 124.40 | 124.75 | 122.80 | 123.50 | 123.50 | -0.72% | 10,558 |
| Dec 3, 2025 | 125.45 | 125.85 | 123.00 | 124.40 | 124.40 | -0.40% | 312 |
| Dec 2, 2025 | 129.00 | 129.00 | 124.70 | 124.90 | 124.90 | -2.23% | 7,681 |
| Dec 1, 2025 | 129.10 | 130.35 | 127.50 | 127.75 | 127.75 | 0.08% | 4,965 |
| Nov 28, 2025 | 126.95 | 132.55 | 126.95 | 127.65 | 127.65 | 0.71% | 4,904 |
| Nov 27, 2025 | 127.75 | 131.90 | 125.00 | 126.75 | 126.75 | 1.16% | 2,538 |
| Nov 26, 2025 | 126.35 | 126.90 | 124.40 | 125.30 | 125.30 | -0.04% | 1,139 |
| Nov 25, 2025 | 124.30 | 127.95 | 124.30 | 125.35 | 125.35 | 2.20% | 2,717 |
| Nov 24, 2025 | 125.35 | 126.30 | 122.10 | 122.65 | 122.65 | -2.43% | 5,531 |