Borosil Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	152.40	157.90	152.00	153.75	153.75	1.89%	16,985
Jun 2, 2026	148.50	157.20	148.50	150.90	150.90	-0.17%	14,049
Jun 1, 2026	150.20	155.00	149.80	151.15	151.15	0.70%	16,593
May 29, 2026	150.40	151.70	148.20	150.10	150.10	1.08%	9,281
May 27, 2026	143.10	154.10	143.10	148.50	148.50	4.80%	37,736
May 26, 2026	136.60	143.80	136.60	141.70	141.70	2.72%	11,073
May 25, 2026	138.60	141.00	137.30	137.95	137.95	-0.47%	7,190
May 22, 2026	141.60	143.20	136.60	138.60	138.60	-1.98%	21,732
May 21, 2026	146.95	149.20	140.00	141.40	141.40	-0.28%	132,247
May 20, 2026	120.60	142.55	119.00	141.80	141.80	19.36%	79,792
May 19, 2026	119.45	122.40	118.00	118.80	118.80	0.30%	9,791
May 18, 2026	117.05	119.15	113.40	118.45	118.45	-0.38%	2,475
May 15, 2026	119.90	125.00	116.00	118.90	118.90	-0.17%	13,304
May 14, 2026	116.05	120.90	113.00	119.10	119.10	5.49%	14,333
May 13, 2026	115.00	116.90	111.85	112.90	112.90	-2.17%	3,773
May 12, 2026	117.45	118.45	112.90	115.40	115.40	-2.94%	5,765
May 11, 2026	118.00	123.00	117.25	118.90	118.90	-1.57%	6,432
May 8, 2026	122.50	123.35	120.20	120.80	120.80	-2.11%	560
May 7, 2026	122.00	124.60	121.30	123.40	123.40	2.19%	2,405
May 6, 2026	118.95	123.50	117.55	120.75	120.75	3.21%	3,433
May 5, 2026	116.50	121.10	116.00	117.00	117.00	1.04%	5,667
May 4, 2026	108.95	117.60	108.95	115.80	115.80	0.61%	754
Apr 30, 2026	115.90	115.90	111.35	115.10	115.10	0.61%	1,760
Apr 29, 2026	116.80	117.35	112.70	114.40	114.40	-2.60%	1,278
Apr 28, 2026	118.95	118.95	115.25	117.45	117.45	1.29%	917
Apr 27, 2026	115.00	117.10	114.30	115.95	115.95	1.27%	762
Apr 24, 2026	116.25	116.25	113.75	114.50	114.50	-1.80%	2,013
Apr 23, 2026	117.10	119.00	116.00	116.60	116.60	-1.19%	1,601
Apr 22, 2026	116.15	118.90	115.60	118.00	118.00	2.39%	3,430
Apr 21, 2026	114.65	117.60	114.65	115.25	115.25	-0.69%	4,936
Apr 20, 2026	118.25	118.25	116.05	116.05	116.05	-2.11%	112
Apr 17, 2026	117.00	119.50	117.00	118.55	118.55	1.89%	3,329
Apr 16, 2026	116.75	117.70	114.90	116.35	116.35	0.34%	2,888
Apr 15, 2026	107.75	118.00	107.75	115.95	115.95	1.93%	4,409
Apr 13, 2026	112.25	116.00	111.75	113.75	113.75	-2.36%	3,207
Apr 10, 2026	115.05	117.60	115.05	116.50	116.50	2.92%	4,035
Apr 9, 2026	115.35	116.90	112.90	113.20	113.20	-1.86%	2,741
Apr 8, 2026	117.00	118.10	114.55	115.35	115.35	2.22%	7,620
Apr 7, 2026	112.15	114.75	111.10	112.85	112.85	0.71%	2,120
Apr 6, 2026	112.00	113.80	109.40	112.05	112.05	0.40%	4,018
Apr 2, 2026	109.30	111.95	106.15	111.60	111.60	1.00%	3,415
Apr 1, 2026	103.65	113.00	103.65	110.50	110.50	7.23%	5,414
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