Borosil Limited (NSE:BOROLTD)
India · Delayed Price · Currency is INR 310.50
+1.20 (0.39%)
Nov 11, 2026, 3:29 PM IST
Borosil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 310.00 | 315.00 | 308.00 | 310.50 | 310.50 | 0.39% | 80,835 |
| Nov 9, 2026 | 314.00 | 315.90 | 307.95 | 309.30 | 309.30 | -0.90% | 93,410 |
| Nov 8, 2026 | 319.00 | 322.80 | 311.00 | 312.10 | 312.10 | -1.92% | 60,056 |
| Nov 6, 2026 | 304.00 | 320.00 | 301.70 | 318.20 | 318.20 | 4.00% | 685,309 |
| Nov 5, 2026 | 320.20 | 320.20 | 303.65 | 305.95 | 305.95 | -1.58% | 211,953 |
| Nov 4, 2026 | 312.30 | 319.80 | 302.20 | 310.85 | 310.85 | 1.54% | 569,225 |
| Nov 3, 2026 | 308.00 | 315.75 | 303.00 | 306.15 | 306.15 | -1.98% | 1,258,180 |
| Nov 2, 2026 | 292.15 | 334.00 | 282.00 | 312.35 | 312.35 | 9.06% | 9,354,889 |
| Oct 30, 2026 | 255.40 | 286.40 | 249.95 | 286.40 | 286.40 | 19.98% | 15,838,011 |
| Oct 29, 2026 | 236.20 | 241.75 | 235.50 | 238.70 | 238.70 | -0.97% | 130,687 |
| Oct 28, 2026 | 240.00 | 244.75 | 237.40 | 241.05 | 241.05 | -0.27% | 105,993 |
| Oct 27, 2026 | 235.80 | 245.10 | 235.80 | 241.70 | 241.70 | 1.83% | 63,645 |
| Oct 26, 2026 | 234.15 | 240.90 | 230.95 | 237.35 | 237.35 | 0.64% | 164,887 |
| Oct 23, 2026 | 240.00 | 240.55 | 227.95 | 235.85 | 235.85 | -2.20% | 172,133 |
| Oct 22, 2026 | 245.35 | 250.50 | 239.10 | 241.15 | 241.15 | -3.04% | 127,584 |
| 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 |