Borosil Scientific Limited (BOM:544184)
India · Delayed Price · Currency is INR 170.45
-3.70 (-2.12%)
At close: Jul 25, 2025
Borosil Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 162.95 | 163.55 | 158.00 | 159.10 | 159.10 | -2.99% | 1,829 |
| Jul 31, 2025 | 161.85 | 166.90 | 160.35 | 164.00 | 164.00 | 0.28% | 6,331 |
| Jul 30, 2025 | 165.95 | 165.95 | 162.50 | 163.55 | 163.55 | -1.09% | 9,287 |
| Jul 29, 2025 | 160.15 | 168.80 | 160.15 | 165.35 | 165.35 | 1.66% | 12,282 |
| Jul 28, 2025 | 170.10 | 173.75 | 160.15 | 162.65 | 162.65 | -4.58% | 19,425 |
| Jul 25, 2025 | 174.45 | 174.45 | 167.35 | 170.45 | 170.45 | -2.12% | 13,431 |
| Jul 24, 2025 | 176.25 | 183.15 | 173.20 | 174.15 | 174.15 | -2.55% | 13,648 |
| Jul 23, 2025 | 180.50 | 183.00 | 177.55 | 178.70 | 178.70 | -0.06% | 8,672 |
| Jul 22, 2025 | 184.70 | 187.30 | 177.55 | 178.80 | 178.80 | -2.43% | 48,690 |
| Jul 21, 2025 | 183.25 | 187.00 | 176.25 | 183.25 | 183.25 | 2.00% | 64,871 |
| Jul 18, 2025 | 165.45 | 190.45 | 163.40 | 179.65 | 179.65 | 8.65% | 173,122 |
| Jul 17, 2025 | 162.20 | 173.60 | 162.20 | 165.35 | 165.35 | 0.30% | 23,184 |
| Jul 16, 2025 | 156.40 | 165.15 | 156.05 | 164.85 | 164.85 | 5.50% | 31,356 |
| Jul 15, 2025 | 157.00 | 158.00 | 154.90 | 156.25 | 156.25 | 0.13% | 4,526 |
| Jul 14, 2025 | 158.00 | 163.40 | 155.85 | 156.05 | 156.05 | -1.33% | 18,913 |
| Jul 11, 2025 | 161.80 | 161.80 | 158.00 | 158.15 | 158.15 | -1.62% | 1,759 |
| Jul 10, 2025 | 155.50 | 162.35 | 155.50 | 160.75 | 160.75 | -0.19% | 3,282 |
| Jul 9, 2025 | 161.50 | 165.50 | 160.55 | 161.05 | 161.05 | 0.22% | 6,266 |
| Jul 8, 2025 | 162.80 | 163.05 | 160.30 | 160.70 | 160.70 | -0.46% | 6,999 |
| Jul 7, 2025 | 167.85 | 167.85 | 160.25 | 161.45 | 161.45 | -2.18% | 15,237 |
| Jul 4, 2025 | 160.10 | 171.30 | 158.50 | 165.05 | 165.05 | 2.26% | 54,197 |
| Jul 3, 2025 | 163.35 | 163.35 | 160.80 | 161.40 | 161.40 | -1.37% | 6,566 |
| Jul 2, 2025 | 164.10 | 165.05 | 160.40 | 163.65 | 163.65 | 0.74% | 6,809 |
| Jul 1, 2025 | 163.80 | 167.05 | 161.75 | 162.45 | 162.45 | -0.82% | 17,438 |
| Jun 30, 2025 | 162.50 | 166.90 | 162.00 | 163.80 | 163.80 | -0.67% | 20,281 |
| Jun 27, 2025 | 160.50 | 171.20 | 158.80 | 164.90 | 164.90 | 2.84% | 54,495 |
| Jun 26, 2025 | 162.20 | 164.35 | 158.70 | 160.35 | 160.35 | 0.75% | 16,387 |
| Jun 25, 2025 | 160.50 | 163.85 | 153.80 | 159.15 | 159.15 | -2.21% | 29,013 |
| Jun 24, 2025 | 167.00 | 170.50 | 158.15 | 162.75 | 162.75 | -1.39% | 164,422 |
| Jun 23, 2025 | 144.75 | 166.40 | 139.10 | 165.05 | 165.05 | 19.00% | 196,620 |
| Jun 20, 2025 | 138.00 | 141.10 | 136.00 | 138.70 | 138.70 | 1.87% | 1,812 |
| Jun 19, 2025 | 142.90 | 143.10 | 135.60 | 136.15 | 136.15 | -3.30% | 6,537 |
| Jun 18, 2025 | 139.30 | 144.40 | 139.25 | 140.80 | 140.80 | 0.39% | 10,231 |
| Jun 17, 2025 | 140.85 | 142.45 | 139.95 | 140.25 | 140.25 | -0.43% | 3,912 |
| Jun 16, 2025 | 140.00 | 142.55 | 139.90 | 140.85 | 140.85 | -0.74% | 13,885 |
| Jun 13, 2025 | 141.00 | 143.05 | 138.25 | 141.90 | 141.90 | -0.56% | 9,123 |
| Jun 12, 2025 | 146.25 | 148.50 | 141.55 | 142.70 | 142.70 | -2.43% | 10,947 |
| Jun 11, 2025 | 136.15 | 151.25 | 136.15 | 146.25 | 146.25 | 5.86% | 15,854 |
| Jun 10, 2025 | 138.05 | 141.15 | 138.05 | 138.15 | 138.15 | -0.18% | 2,785 |
| Jun 9, 2025 | 140.50 | 140.85 | 138.00 | 138.40 | 138.40 | 0.36% | 10,265 |
| Jun 6, 2025 | 143.75 | 143.75 | 136.80 | 137.90 | 137.90 | -2.41% | 9,055 |
| Jun 5, 2025 | 143.65 | 144.30 | 141.00 | 141.30 | 141.30 | 1.00% | 12,347 |
| Jun 4, 2025 | 143.45 | 143.45 | 138.35 | 139.90 | 139.90 | 0.39% | 1,777 |
| Jun 3, 2025 | 145.80 | 145.80 | 138.60 | 139.35 | 139.35 | -2.28% | 960 |
| Jun 2, 2025 | 136.90 | 144.85 | 136.90 | 142.60 | 142.60 | 1.86% | 7,872 |
| May 30, 2025 | 140.20 | 140.90 | 139.25 | 140.00 | 140.00 | 0.65% | 1,446 |
| May 29, 2025 | 141.60 | 142.00 | 138.90 | 139.10 | 139.10 | -1.42% | 4,562 |
| May 28, 2025 | 144.70 | 145.05 | 140.10 | 141.10 | 141.10 | -1.26% | 5,556 |
| May 27, 2025 | 144.85 | 145.75 | 142.70 | 142.90 | 142.90 | 0.11% | 3,718 |
| May 26, 2025 | 143.05 | 147.60 | 139.40 | 142.75 | 142.75 | 1.93% | 6,241 |