Borosil Limited (NSE:BOROLTD)
India · Delayed Price · Currency is INR 280.40
-12.98 (-4.42%)
Oct 1, 2026, 3:29 PM IST
Borosil Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 242.22 | 244.99 | 238.02 | 241.04 | 241.04 | -1.30% | 46,369 |
| Aug 7, 2026 | 247.60 | 247.60 | 241.10 | 244.21 | 244.21 | -1.52% | 49,501 |
| Aug 6, 2026 | 243.22 | 255.00 | 240.51 | 247.99 | 247.99 | 1.96% | 155,623 |
| Aug 5, 2026 | 239.88 | 244.78 | 239.88 | 243.22 | 243.22 | 1.40% | 68,143 |
| Aug 4, 2026 | 232.54 | 241.74 | 232.54 | 239.87 | 239.87 | 2.74% | 104,081 |
| Aug 3, 2026 | 236.60 | 239.84 | 231.47 | 233.47 | 233.47 | -1.26% | 91,420 |
| Jul 31, 2026 | 239.82 | 242.94 | 234.37 | 236.44 | 236.44 | 0.28% | 59,640 |
| Jul 30, 2026 | 231.88 | 242.00 | 230.16 | 235.79 | 235.79 | 1.69% | 75,559 |
| Jul 29, 2026 | 229.60 | 235.00 | 229.60 | 231.88 | 231.88 | 1.30% | 31,562 |
| Jul 28, 2026 | 232.62 | 235.00 | 228.10 | 228.90 | 228.90 | -2.07% | 29,294 |
| Jul 27, 2026 | 239.90 | 240.00 | 231.12 | 233.73 | 233.73 | 0.60% | 83,179 |
| Jul 24, 2026 | 231.45 | 237.49 | 226.37 | 232.34 | 232.34 | -0.48% | 72,312 |
| Jul 23, 2026 | 239.10 | 239.10 | 232.00 | 233.45 | 233.45 | -1.68% | 35,244 |