Borosil Scientific Limited (BOM:544184)
India · Delayed Price · Currency is INR 103.05
+1.70 (1.68%)
At close: Mar 30, 2026
Borosil Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 98.50 | 105.00 | 96.65 | 103.05 | 103.05 | 1.68% | 12,797 |
| Mar 27, 2026 | 105.25 | 105.25 | 100.05 | 101.35 | 101.35 | -3.20% | 36,683 |
| Mar 25, 2026 | 105.00 | 108.20 | 104.10 | 104.70 | 104.70 | 1.26% | 5,402 |
| Mar 24, 2026 | 105.50 | 106.00 | 102.80 | 103.40 | 103.40 | 0.24% | 10,215 |
| Mar 23, 2026 | 103.10 | 104.90 | 102.35 | 103.15 | 103.15 | -1.43% | 5,786 |
| Mar 20, 2026 | 106.75 | 107.05 | 104.20 | 104.65 | 104.65 | 0.34% | 1,079 |
| Mar 19, 2026 | 106.00 | 107.00 | 104.00 | 104.30 | 104.30 | -2.30% | 4,946 |
| Mar 18, 2026 | 107.00 | 111.00 | 106.10 | 106.75 | 106.75 | 1.86% | 4,415 |
| Mar 17, 2026 | 105.85 | 106.95 | 104.05 | 104.80 | 104.80 | 0.38% | 1,606 |
| Mar 16, 2026 | 104.00 | 105.40 | 100.30 | 104.40 | 104.40 | 0.68% | 6,393 |
| Mar 13, 2026 | 107.55 | 108.00 | 103.10 | 103.70 | 103.70 | -3.31% | 1,854 |
| Mar 12, 2026 | 106.30 | 108.00 | 103.80 | 107.25 | 107.25 | 0.89% | 17,114 |
| Mar 11, 2026 | 108.15 | 110.00 | 105.70 | 106.30 | 106.30 | -1.39% | 9,929 |
| Mar 10, 2026 | 107.35 | 109.00 | 105.40 | 107.80 | 107.80 | 0.42% | 10,687 |
| Mar 9, 2026 | 97.25 | 108.55 | 97.25 | 107.35 | 107.35 | 4.07% | 31,702 |
| Mar 6, 2026 | 104.40 | 105.50 | 102.70 | 103.15 | 103.15 | 0.10% | 1,450 |
| Mar 5, 2026 | 110.00 | 110.00 | 101.75 | 103.05 | 103.05 | 0.05% | 2,949 |
| Mar 4, 2026 | 99.00 | 103.75 | 99.00 | 103.00 | 103.00 | -0.29% | 5,427 |
| Mar 2, 2026 | 99.30 | 104.10 | 99.30 | 103.30 | 103.30 | 0.10% | 11,076 |
| Feb 27, 2026 | 102.30 | 107.25 | 102.00 | 103.20 | 103.20 | -1.95% | 13,542 |
| Feb 26, 2026 | 104.80 | 108.10 | 104.80 | 105.25 | 105.25 | 0.86% | 13,909 |
| Feb 25, 2026 | 106.00 | 108.10 | 103.55 | 104.35 | 104.35 | -1.32% | 6,490 |
| Feb 24, 2026 | 110.00 | 110.20 | 105.00 | 105.75 | 105.75 | -3.86% | 5,064 |
| Feb 23, 2026 | 117.00 | 117.00 | 109.10 | 110.00 | 110.00 | -1.96% | 5,371 |
| Feb 20, 2026 | 114.00 | 114.00 | 110.90 | 112.20 | 112.20 | -0.04% | 1,412 |
| Feb 19, 2026 | 115.40 | 116.00 | 110.90 | 112.25 | 112.25 | -2.56% | 3,204 |
| Feb 18, 2026 | 117.25 | 117.25 | 114.20 | 115.20 | 115.20 | -2.50% | 4,663 |
| Feb 17, 2026 | 119.00 | 121.00 | 117.05 | 118.15 | 118.15 | -1.50% | 4,617 |
| Feb 16, 2026 | 120.00 | 124.90 | 119.20 | 119.95 | 119.95 | 1.31% | 14,697 |
| Feb 13, 2026 | 118.95 | 121.50 | 114.40 | 118.40 | 118.40 | 1.72% | 25,139 |
| Feb 12, 2026 | 126.90 | 126.90 | 113.10 | 116.40 | 116.40 | 10.07% | 396,197 |
| Feb 11, 2026 | 106.15 | 107.25 | 103.55 | 105.75 | 105.75 | -0.52% | 1,931 |
| Feb 10, 2026 | 107.00 | 109.70 | 104.80 | 106.30 | 106.30 | -0.14% | 6,839 |
| Feb 9, 2026 | 107.00 | 107.95 | 105.80 | 106.45 | 106.45 | 2.36% | 1,449 |
| Feb 6, 2026 | 105.85 | 107.05 | 103.15 | 104.00 | 104.00 | -1.84% | 1,348 |
| Feb 5, 2026 | 109.70 | 110.35 | 105.30 | 105.95 | 105.95 | -3.42% | 4,662 |
| Feb 4, 2026 | 110.75 | 113.00 | 109.50 | 109.70 | 109.70 | -2.92% | 1,602 |
| 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 |