Borosil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	231.84	233.02	227.10	231.25	231.25	-0.09%	72,627
Jun 18, 2026	226.53	232.00	226.53	231.45	231.45	2.34%	112,893
Jun 17, 2026	225.00	229.90	224.00	226.15	226.15	1.59%	65,235
Jun 16, 2026	227.50	228.95	221.10	222.60	222.60	-1.57%	109,674
Jun 15, 2026	227.24	228.50	223.75	226.16	226.16	2.40%	92,636
Jun 12, 2026	219.90	222.50	218.00	220.87	220.87	1.52%	66,017
Jun 11, 2026	218.10	219.43	217.00	217.56	217.56	-1.03%	34,376
Jun 10, 2026	220.99	230.00	218.50	219.83	219.83	-0.18%	173,432
Jun 9, 2026	220.70	222.38	218.11	220.23	220.23	0.44%	57,318
Jun 8, 2026	221.00	222.35	218.00	219.26	219.26	-1.01%	58,906
Jun 5, 2026	224.00	224.45	220.22	221.49	221.49	-0.22%	43,330
Jun 4, 2026	222.30	225.13	219.31	221.97	221.97	-0.61%	63,325
Jun 3, 2026	221.34	232.90	221.34	223.34	223.34	1.50%	338,932
Jun 2, 2026	219.10	220.77	215.10	220.04	220.04	-0.11%	50,587
Jun 1, 2026	220.25	223.52	219.00	220.29	220.29	0.48%	46,915
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