Borosil Scientific Limited (BOM:544184)
India · Delayed Price · Currency is INR 112.25
-1.70 (-1.49%)
At close: Oct 1, 2026
Borosil Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 113.80 | 114.55 | 110.05 | 112.25 | 112.25 | -1.49% | 7,975 |
| Sep 30, 2026 | 116.40 | 116.40 | 113.80 | 113.95 | 113.95 | -0.44% | 6,638 |
| Sep 29, 2026 | 114.80 | 118.10 | 113.50 | 114.45 | 114.45 | 0.62% | 4,350 |
| Sep 28, 2026 | 115.60 | 115.80 | 113.25 | 113.75 | 113.75 | -1.56% | 8,528 |
| Sep 25, 2026 | 116.00 | 118.55 | 115.20 | 115.55 | 115.55 | -0.04% | 2,045 |
| Sep 24, 2026 | 116.00 | 118.20 | 114.25 | 115.60 | 115.60 | -1.95% | 7,168 |
| Sep 23, 2026 | 122.00 | 122.00 | 116.60 | 117.90 | 117.90 | -1.71% | 18,804 |
| Sep 22, 2026 | 121.00 | 126.50 | 118.45 | 119.95 | 119.95 | 0.04% | 14,097 |
| Sep 21, 2026 | 124.00 | 124.00 | 118.80 | 119.90 | 119.90 | -0.08% | 1,405 |
| Sep 18, 2026 | 121.20 | 122.00 | 117.00 | 120.00 | 120.00 | -0.12% | 3,916 |
| Sep 17, 2026 | 114.10 | 126.05 | 114.10 | 120.15 | 120.15 | 1.87% | 3,022 |
| Sep 16, 2026 | 120.35 | 120.45 | 117.00 | 117.95 | 117.95 | -1.71% | 9,478 |
| Sep 15, 2026 | 136.60 | 136.60 | 120.00 | 120.00 | 120.00 | -4.08% | 5,689 |
| Sep 11, 2026 | 125.50 | 125.55 | 124.00 | 125.10 | 125.10 | -0.24% | 2,821 |
| Sep 10, 2026 | 127.20 | 127.75 | 124.70 | 125.40 | 125.40 | -1.42% | 5,953 |
| Sep 9, 2026 | 129.80 | 129.80 | 127.00 | 127.20 | 127.20 | -1.78% | 936 |
| Sep 8, 2026 | 130.00 | 132.05 | 128.00 | 129.50 | 129.50 | -0.88% | 2,530 |
| Sep 7, 2026 | 131.35 | 133.85 | 129.40 | 130.65 | 130.65 | -1.14% | 1,966 |
| Sep 4, 2026 | 137.25 | 137.25 | 131.80 | 132.15 | 132.15 | -3.40% | 3,679 |
| Sep 3, 2026 | 132.00 | 138.15 | 131.70 | 136.80 | 136.80 | 4.63% | 6,185 |
| Sep 2, 2026 | 127.50 | 132.10 | 127.50 | 130.75 | 130.75 | 3.07% | 11,540 |
| Sep 1, 2026 | 124.00 | 129.00 | 123.60 | 126.85 | 126.85 | 2.88% | 10,564 |
| Aug 31, 2026 | 124.90 | 124.90 | 122.85 | 123.30 | 123.30 | -0.96% | 4,277 |
| Aug 28, 2026 | 126.50 | 126.90 | 124.00 | 124.50 | 124.50 | -0.84% | 2,808 |
| Aug 27, 2026 | 125.30 | 128.95 | 125.30 | 125.55 | 125.55 | -1.57% | 6,644 |
| Aug 26, 2026 | 126.50 | 128.00 | 125.25 | 127.55 | 127.55 | 1.80% | 2,143 |
| Aug 25, 2026 | 126.55 | 128.90 | 125.00 | 125.30 | 125.30 | -0.60% | 8,580 |
| Aug 24, 2026 | 129.45 | 129.95 | 126.00 | 126.05 | 126.05 | -2.10% | 5,851 |
| 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 |