Borosil Limited (NSE:BOROLTD)
India · Delayed Price · Currency is INR 239.75
-8.95 (-3.60%)
Oct 22, 2026, 3:29 PM IST
Borosil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 245.35 | 250.50 | 239.10 | 239.75 | 239.75 | -3.60% | 127,612 |
| Oct 21, 2026 | 264.30 | 264.90 | 244.95 | 248.70 | 248.70 | -5.40% | 358,873 |
| Oct 19, 2026 | 270.90 | 280.80 | 257.80 | 262.90 | 262.90 | -2.95% | 542,861 |
| Oct 16, 2026 | 270.75 | 273.15 | 266.05 | 270.90 | 270.90 | 0.22% | 72,339 |
| Oct 15, 2026 | 276.50 | 277.05 | 265.65 | 270.30 | 270.30 | -1.58% | 137,119 |
| Oct 14, 2026 | 271.55 | 280.00 | 271.10 | 274.65 | 274.65 | 0.31% | 168,519 |
| Oct 13, 2026 | 269.00 | 285.00 | 269.00 | 273.80 | 273.80 | 1.26% | 530,805 |
| Oct 12, 2026 | 270.15 | 273.05 | 264.90 | 270.40 | 270.40 | 0.07% | 90,321 |
| Oct 9, 2026 | 269.75 | 276.00 | 268.60 | 270.20 | 270.20 | 0.39% | 97,998 |
| Oct 8, 2026 | 280.20 | 282.45 | 265.15 | 269.15 | 269.15 | -4.27% | 213,742 |
| Oct 7, 2026 | 287.00 | 290.70 | 280.00 | 281.15 | 281.15 | -1.99% | 197,203 |
| Oct 6, 2026 | 280.00 | 289.00 | 277.05 | 286.85 | 286.85 | 3.05% | 212,491 |
| Oct 5, 2026 | 287.00 | 294.40 | 277.05 | 278.35 | 278.35 | -0.66% | 257,448 |
| Oct 1, 2026 | 291.00 | 291.00 | 271.60 | 280.20 | 280.20 | -4.49% | 560,059 |
| Sep 30, 2026 | 282.00 | 300.00 | 279.41 | 293.38 | 293.38 | 6.22% | 1,096,443 |
| Sep 29, 2026 | 281.00 | 282.26 | 272.01 | 276.21 | 276.21 | -1.63% | 461,628 |
| Sep 28, 2026 | 275.00 | 283.76 | 269.00 | 280.80 | 280.80 | 6.04% | 1,497,356 |
| Sep 25, 2026 | 260.60 | 274.60 | 258.92 | 264.80 | 264.80 | 2.12% | 1,348,123 |
| Sep 24, 2026 | 263.00 | 267.90 | 258.00 | 259.31 | 259.31 | -3.06% | 268,071 |
| Sep 23, 2026 | 264.40 | 269.99 | 262.00 | 267.50 | 267.50 | 1.49% | 128,862 |
| Sep 22, 2026 | 260.00 | 269.70 | 259.62 | 263.57 | 263.57 | 0.93% | 230,571 |
| Sep 21, 2026 | 260.00 | 267.00 | 255.76 | 261.14 | 261.14 | 0.74% | 101,036 |
| Sep 18, 2026 | 256.25 | 263.10 | 252.60 | 259.21 | 259.21 | 2.29% | 133,921 |
| Sep 17, 2026 | 248.30 | 255.10 | 246.84 | 253.40 | 253.40 | 2.69% | 111,949 |
| Sep 16, 2026 | 248.33 | 250.00 | 240.64 | 246.76 | 246.76 | -0.63% | 131,207 |
| Sep 15, 2026 | 256.01 | 263.40 | 247.14 | 248.33 | 248.33 | -3.55% | 135,344 |
| Sep 11, 2026 | 262.88 | 262.88 | 255.40 | 257.48 | 257.48 | -2.39% | 117,326 |
| Sep 10, 2026 | 253.61 | 274.86 | 253.61 | 263.78 | 263.78 | 3.26% | 1,214,319 |
| Sep 9, 2026 | 254.00 | 256.70 | 252.14 | 255.46 | 255.46 | -0.03% | 73,476 |
| Sep 8, 2026 | 252.17 | 257.40 | 252.17 | 255.54 | 255.54 | 0.51% | 95,659 |
| Sep 7, 2026 | 259.02 | 262.00 | 252.50 | 254.24 | 254.24 | -1.82% | 123,730 |
| Sep 4, 2026 | 249.00 | 260.00 | 247.79 | 258.96 | 258.96 | 4.15% | 265,545 |
| Sep 3, 2026 | 249.92 | 252.80 | 246.90 | 248.63 | 248.63 | -0.52% | 156,355 |
| Sep 2, 2026 | 241.10 | 253.77 | 236.51 | 249.92 | 249.92 | 3.34% | 310,915 |
| Sep 1, 2026 | 244.59 | 247.43 | 234.23 | 241.85 | 241.85 | -1.63% | 602,776 |
| Aug 31, 2026 | 240.01 | 249.30 | 237.00 | 245.86 | 245.86 | 2.52% | 476,653 |
| Aug 28, 2026 | 244.59 | 251.84 | 238.27 | 239.81 | 239.81 | -1.75% | 651,151 |
| Aug 27, 2026 | 252.42 | 254.90 | 241.25 | 244.07 | 244.07 | -4.42% | 1,072,261 |
| Aug 26, 2026 | 259.75 | 266.00 | 249.10 | 255.35 | 255.35 | -2.33% | 1,640,304 |
| Aug 25, 2026 | 253.00 | 289.00 | 253.00 | 261.45 | 261.45 | 2.92% | 18,593,567 |
| Aug 24, 2026 | 252.56 | 254.99 | 248.12 | 254.04 | 254.04 | -0.06% | 64,936 |
| Aug 21, 2026 | 258.00 | 258.30 | 249.00 | 254.18 | 254.18 | -1.41% | 85,268 |
| Aug 20, 2026 | 251.28 | 262.00 | 251.27 | 257.82 | 257.82 | 3.91% | 213,495 |
| Aug 19, 2026 | 250.45 | 252.95 | 245.58 | 248.11 | 248.11 | -0.89% | 82,607 |
| Aug 18, 2026 | 242.02 | 252.32 | 239.70 | 250.34 | 250.34 | 2.26% | 116,674 |
| Aug 17, 2026 | 235.00 | 249.99 | 229.25 | 244.81 | 244.81 | 2.62% | 244,155 |
| Aug 14, 2026 | 242.70 | 245.69 | 237.05 | 238.55 | 238.55 | -2.22% | 40,301 |
| Aug 13, 2026 | 241.57 | 245.00 | 240.56 | 243.97 | 243.97 | 0.99% | 30,937 |
| Aug 12, 2026 | 246.44 | 250.00 | 240.01 | 241.57 | 241.57 | -1.26% | 29,626 |
| Aug 11, 2026 | 241.10 | 246.50 | 238.00 | 244.65 | 244.65 | 1.50% | 50,537 |