Borosil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	222.82	225.99	217.89	219.24	219.24	-1.61%	67,312
May 27, 2026	220.24	225.89	220.24	222.82	222.82	1.17%	68,520
May 26, 2026	226.20	230.73	219.49	220.24	220.24	-2.91%	176,621
May 25, 2026	233.50	233.50	223.99	226.85	226.85	-0.95%	216,348
May 22, 2026	232.50	232.50	227.22	229.03	229.03	-	91,729
May 21, 2026	232.48	232.48	227.75	229.04	229.04	-	56,196
May 20, 2026	229.16	231.00	221.16	229.04	229.04	-2.25%	144,408
May 19, 2026	222.01	245.86	215.03	234.31	234.31	7.12%	478,777
May 18, 2026	226.40	226.40	215.20	218.74	218.74	-3.68%	186,585
May 15, 2026	230.65	231.00	226.00	227.10	227.10	-1.58%	62,549
May 14, 2026	236.48	238.45	224.86	230.74	230.74	-2.15%	100,552
May 13, 2026	238.00	245.35	234.50	235.82	235.82	-0.36%	135,232
May 12, 2026	242.13	244.00	234.50	236.68	236.68	-3.23%	56,324
May 11, 2026	251.72	255.40	242.10	244.58	244.58	-4.89%	104,602
May 8, 2026	260.00	265.60	256.10	257.16	257.16	-1.00%	87,377
May 7, 2026	260.75	265.40	258.10	259.77	259.77	-0.37%	68,681
May 6, 2026	255.25	262.59	251.91	260.73	260.73	2.78%	66,039
May 5, 2026	249.43	256.99	245.00	253.68	253.68	1.70%	58,474
May 4, 2026	246.00	253.88	246.00	249.43	249.43	0.92%	209,931
Apr 30, 2026	247.32	250.99	245.05	247.15	247.15	-1.40%	35,635
Apr 29, 2026	251.60	254.59	249.30	250.66	250.66	-0.21%	56,934
Apr 28, 2026	256.23	259.10	250.00	251.19	251.19	-1.97%	39,422
Apr 27, 2026	244.85	257.63	244.43	256.23	256.23	4.83%	72,083
Apr 24, 2026	252.26	253.69	243.04	244.43	244.43	-3.36%	36,609
Apr 23, 2026	254.54	256.62	251.17	252.92	252.92	-0.24%	29,545
Apr 22, 2026	256.55	258.66	250.60	253.52	253.52	-0.78%	61,457
Apr 21, 2026	255.00	259.39	254.00	255.52	255.52	0.24%	43,400
Apr 20, 2026	262.82	262.82	253.60	254.90	254.90	-3.01%	85,443
Apr 17, 2026	264.99	269.00	261.81	262.82	262.82	-0.82%	64,170
Apr 16, 2026	259.79	266.49	253.60	264.99	264.99	3.51%	112,185
Apr 15, 2026	247.00	258.75	247.00	256.01	256.01	4.13%	92,382
Apr 13, 2026	245.00	249.59	239.11	245.86	245.86	-1.32%	59,284
Apr 10, 2026	246.00	252.00	245.00	249.16	249.16	2.67%	52,131
Apr 9, 2026	250.85	252.27	240.20	242.68	242.68	-2.47%	48,496
Apr 8, 2026	248.00	253.00	242.01	248.83	248.83	4.59%	79,960
Apr 7, 2026	242.00	244.48	235.20	237.91	237.91	-1.81%	28,057
Apr 6, 2026	244.00	245.00	235.34	242.30	242.30	1.22%	57,280
Apr 2, 2026	232.30	242.45	224.66	239.39	239.39	-0.99%	136,857
Apr 1, 2026	219.20	248.89	219.20	241.79	241.79	10.64%	162,749
Mar 30, 2026	225.00	225.50	216.50	218.54	218.54	-3.34%	126,012
Mar 27, 2026	224.50	230.57	219.90	226.10	226.10	-0.20%	164,175
Mar 25, 2026	225.40	232.40	224.00	226.56	226.56	2.33%	109,661
Mar 24, 2026	222.99	223.93	216.35	221.40	221.40	2.69%	78,946
Mar 23, 2026	222.01	225.00	213.73	215.60	215.60	-2.89%	173,494
Mar 20, 2026	229.42	229.99	221.10	222.01	222.01	-1.78%	224,432
Mar 19, 2026	230.00	231.50	223.40	226.04	226.04	-3.33%	75,336
Mar 18, 2026	230.79	235.99	228.64	233.83	233.83	2.36%	87,606
Mar 17, 2026	231.90	233.30	226.60	228.44	228.44	-1.99%	116,422
Mar 16, 2026	228.50	238.19	223.60	233.09	233.09	2.49%	169,219
Mar 13, 2026	239.97	246.63	226.10	227.43	227.43	-5.79%	443,910