Borosil Scientific Limited (BOM:544184)
India · Delayed Price · Currency is INR 103.05
+0.05 (0.05%)
At close: Mar 5, 2026
Borosil Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |