Borosil Scientific Limited (BOM:544184)
India · Delayed Price · Currency is INR 109.95
-1.20 (-1.08%)
At close: Nov 9, 2026
Borosil Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 112.40 | 113.00 | 109.10 | 109.95 | 109.95 | -1.08% | 1,795 |
| Nov 8, 2026 | 112.00 | 112.15 | 111.00 | 111.15 | 111.15 | -0.40% | 4,944 |
| Nov 6, 2026 | 106.25 | 114.90 | 106.20 | 111.60 | 111.60 | 3.72% | 7,007 |
| Nov 5, 2026 | 108.35 | 109.20 | 107.50 | 107.60 | 107.60 | 0.56% | 5,392 |
| Nov 4, 2026 | 107.00 | 107.10 | 104.85 | 107.00 | 107.00 | 0.38% | 2,406 |
| Nov 3, 2026 | 106.45 | 108.95 | 104.85 | 106.60 | 106.60 | 2.40% | 4,712 |
| Nov 2, 2026 | 107.00 | 107.00 | 100.75 | 104.10 | 104.10 | 1.91% | 6,183 |
| Oct 30, 2026 | 103.50 | 105.90 | 101.15 | 102.15 | 102.15 | -1.02% | 2,861 |
| Oct 29, 2026 | 106.80 | 106.80 | 100.90 | 103.20 | 103.20 | -5.88% | 23,478 |
| Oct 28, 2026 | 107.40 | 110.00 | 106.20 | 109.65 | 109.65 | 2.86% | 3,227 |
| Oct 27, 2026 | 106.00 | 107.20 | 104.00 | 106.60 | 106.60 | 0.95% | 2,267 |
| Oct 26, 2026 | 107.70 | 107.70 | 102.05 | 105.60 | 105.60 | 0.67% | 771 |
| Oct 23, 2026 | 104.15 | 107.80 | 100.00 | 104.90 | 104.90 | -0.80% | 1,946 |
| Oct 22, 2026 | 114.00 | 114.00 | 99.55 | 105.75 | 105.75 | 3.73% | 4,929 |
| Oct 21, 2026 | 105.00 | 106.05 | 100.75 | 101.95 | 101.95 | -3.46% | 5,336 |
| Oct 19, 2026 | 104.40 | 110.70 | 104.25 | 105.60 | 105.60 | -1.77% | 3,021 |
| Oct 16, 2026 | 109.25 | 109.25 | 106.35 | 107.50 | 107.50 | -1.06% | 1,325 |
| Oct 15, 2026 | 113.90 | 113.90 | 108.20 | 108.65 | 108.65 | -1.23% | 10,768 |
| Oct 14, 2026 | 107.70 | 112.00 | 107.55 | 110.00 | 110.00 | 1.80% | 6,481 |
| Oct 13, 2026 | 111.15 | 111.15 | 105.85 | 108.05 | 108.05 | -1.50% | 3,542 |
| Oct 12, 2026 | 106.00 | 110.05 | 106.00 | 109.70 | 109.70 | 2.24% | 1,953 |
| Oct 9, 2026 | 111.60 | 111.60 | 106.05 | 107.30 | 107.30 | -0.69% | 7,496 |
| Oct 8, 2026 | 116.70 | 116.70 | 107.00 | 108.05 | 108.05 | -5.63% | 9,601 |
| Oct 7, 2026 | 113.55 | 114.90 | 113.50 | 114.50 | 114.50 | 1.46% | 2,977 |
| Oct 6, 2026 | 113.40 | 114.80 | 112.15 | 112.85 | 112.85 | 0.62% | 4,701 |
| Oct 5, 2026 | 115.05 | 115.05 | 111.70 | 112.15 | 112.15 | -0.09% | 1,400 |
| 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 |