Borosil Scientific Limited (BOM:544184)
India · Delayed Price · Currency is INR 128.75
+0.75 (0.59%)
At close: Aug 21, 2026
Borosil Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 128.55 | 130.00 | 127.40 | 128.75 | 128.75 | 0.59% | 4,626 |
| Aug 20, 2026 | 129.75 | 129.75 | 127.50 | 128.00 | 128.00 | -1.16% | 2,248 |
| Aug 19, 2026 | 130.00 | 130.45 | 128.60 | 129.50 | 129.50 | -0.61% | 3,453 |
| Aug 18, 2026 | 132.95 | 133.80 | 130.05 | 130.30 | 130.30 | -1.88% | 3,535 |
| Aug 17, 2026 | 134.95 | 135.00 | 132.40 | 132.80 | 132.80 | -0.90% | 3,106 |
| Aug 14, 2026 | 136.50 | 136.90 | 133.80 | 134.00 | 134.00 | -1.00% | 2,595 |
| Aug 13, 2026 | 134.90 | 136.50 | 134.00 | 135.35 | 135.35 | 1.65% | 8,992 |
| Aug 12, 2026 | 136.25 | 136.85 | 133.00 | 133.15 | 133.15 | -2.28% | 9,300 |
| Aug 11, 2026 | 137.75 | 138.60 | 135.45 | 136.25 | 136.25 | -0.98% | 3,840 |
| Aug 10, 2026 | 143.85 | 143.85 | 136.80 | 137.60 | 137.60 | -2.86% | 2,791 |
| Aug 7, 2026 | 137.90 | 143.80 | 137.90 | 141.65 | 141.65 | 2.35% | 3,360 |
| Aug 6, 2026 | 142.00 | 142.00 | 138.15 | 138.40 | 138.40 | -1.28% | 6,365 |
| Aug 5, 2026 | 145.85 | 146.55 | 140.00 | 140.20 | 140.20 | -3.84% | 19,243 |
| Aug 4, 2026 | 153.80 | 154.00 | 145.00 | 145.80 | 145.80 | -4.20% | 25,931 |
| Aug 3, 2026 | 158.00 | 163.40 | 146.90 | 152.20 | 152.20 | -3.61% | 23,379 |
| Jul 31, 2026 | 156.00 | 160.00 | 155.05 | 157.90 | 157.90 | 1.48% | 7,987 |
| Jul 30, 2026 | 155.00 | 159.25 | 154.45 | 155.60 | 155.60 | -1.17% | 14,218 |
| Jul 29, 2026 | 154.55 | 158.20 | 154.55 | 157.45 | 157.45 | 2.64% | 269 |
| Jul 28, 2026 | 155.05 | 157.40 | 153.30 | 153.40 | 153.40 | -1.06% | 7,425 |
| Jul 27, 2026 | 153.70 | 155.95 | 153.45 | 155.05 | 155.05 | 1.97% | 1,900 |
| Jul 24, 2026 | 153.10 | 153.55 | 150.85 | 152.05 | 152.05 | - | 2,527 |
| Jul 23, 2026 | 156.00 | 158.95 | 152.00 | 152.05 | 152.05 | -2.87% | 2,352 |
| Jul 22, 2026 | 159.90 | 162.00 | 155.70 | 156.55 | 156.55 | -2.82% | 4,715 |
| Jul 21, 2026 | 162.50 | 162.80 | 158.95 | 161.10 | 161.10 | -0.46% | 2,511 |
| Jul 20, 2026 | 162.75 | 164.65 | 161.00 | 161.85 | 161.85 | 0.72% | 3,504 |
| Jul 17, 2026 | 162.60 | 162.60 | 157.05 | 160.70 | 160.70 | -0.19% | 8,613 |
| Jul 16, 2026 | 160.05 | 162.00 | 156.20 | 161.00 | 161.00 | 0.85% | 6,561 |
| Jul 15, 2026 | 163.20 | 163.70 | 159.05 | 159.65 | 159.65 | -2.00% | 4,937 |
| Jul 14, 2026 | 160.45 | 166.70 | 160.45 | 162.90 | 162.90 | -0.18% | 2,808 |
| Jul 13, 2026 | 156.15 | 168.15 | 156.15 | 163.20 | 163.20 | 3.95% | 14,573 |
| Jul 10, 2026 | 160.00 | 165.15 | 156.85 | 157.00 | 157.00 | -0.88% | 6,044 |
| Jul 9, 2026 | 155.35 | 161.35 | 155.35 | 158.40 | 158.40 | 2.09% | 8,231 |
| Jul 8, 2026 | 161.05 | 164.05 | 152.40 | 155.15 | 155.15 | -4.17% | 16,855 |
| Jul 7, 2026 | 164.10 | 167.65 | 160.15 | 161.90 | 161.90 | -1.55% | 15,306 |
| Jul 6, 2026 | 169.10 | 169.15 | 162.35 | 164.45 | 164.45 | -1.05% | 2,760 |
| Jul 3, 2026 | 170.00 | 172.00 | 165.10 | 166.20 | 166.20 | -1.36% | 14,295 |
| Jul 2, 2026 | 170.65 | 170.65 | 167.20 | 168.50 | 168.50 | 0.15% | 9,035 |
| Jul 1, 2026 | 174.00 | 176.25 | 167.90 | 168.25 | 168.25 | -3.50% | 15,037 |
| Jun 30, 2026 | 176.35 | 179.85 | 171.95 | 174.35 | 174.35 | 0.09% | 60,433 |
| Jun 29, 2026 | 153.55 | 181.25 | 153.55 | 174.20 | 174.20 | 12.61% | 351,125 |
| Jun 25, 2026 | 155.45 | 158.00 | 154.30 | 154.70 | 154.70 | -1.12% | 9,358 |
| Jun 24, 2026 | 155.00 | 158.50 | 153.45 | 156.45 | 156.45 | 1.20% | 6,030 |
| Jun 23, 2026 | 154.40 | 162.20 | 153.75 | 154.60 | 154.60 | 0.06% | 23,520 |
| Jun 22, 2026 | 155.00 | 156.20 | 154.00 | 154.50 | 154.50 | -0.10% | 7,500 |
| Jun 19, 2026 | 154.00 | 156.00 | 153.00 | 154.65 | 154.65 | 0.62% | 1,486 |
| Jun 18, 2026 | 156.50 | 157.30 | 151.90 | 153.70 | 153.70 | -1.54% | 6,427 |
| Jun 17, 2026 | 155.90 | 159.00 | 154.65 | 156.10 | 156.10 | 0.58% | 24,024 |
| Jun 16, 2026 | 153.85 | 161.40 | 153.65 | 155.20 | 155.20 | 1.44% | 28,783 |
| Jun 15, 2026 | 153.00 | 158.10 | 151.30 | 153.00 | 153.00 | -0.03% | 11,237 |
| Jun 12, 2026 | 155.00 | 156.35 | 152.55 | 153.05 | 153.05 | 0.62% | 8,666 |