Borosil Renewables Limited (NSE:BORORENEW)
India · Delayed Price · Currency is INR 525.65
-5.80 (-1.09%)
Dec 18, 2025, 12:30 PM IST
Borosil Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 535.45 | 538.70 | 529.10 | 531.45 | 531.45 | -0.26% | 135,052 |
| Dec 16, 2025 | 546.05 | 546.60 | 530.60 | 532.85 | 532.85 | -1.99% | 148,607 |
| Dec 15, 2025 | 545.25 | 547.55 | 535.80 | 543.65 | 543.65 | -0.27% | 202,984 |
| Dec 12, 2025 | 548.00 | 552.05 | 542.55 | 545.10 | 545.10 | -0.35% | 239,332 |
| Dec 11, 2025 | 542.90 | 549.50 | 535.30 | 547.00 | 547.00 | 1.24% | 209,352 |
| Dec 10, 2025 | 549.65 | 555.50 | 538.35 | 540.30 | 540.30 | -1.17% | 339,432 |
| Dec 9, 2025 | 534.00 | 554.00 | 525.00 | 546.70 | 546.70 | 1.96% | 502,251 |
| Dec 8, 2025 | 544.00 | 544.20 | 527.50 | 536.20 | 536.20 | -2.86% | 846,320 |
| Dec 5, 2025 | 563.55 | 567.00 | 547.80 | 552.00 | 552.00 | -2.67% | 362,416 |
| Dec 4, 2025 | 570.00 | 579.00 | 565.00 | 567.15 | 567.15 | -1.91% | 229,599 |
| Dec 3, 2025 | 566.90 | 583.80 | 555.75 | 578.20 | 578.20 | 2.37% | 712,879 |
| Dec 2, 2025 | 566.85 | 576.00 | 561.90 | 564.80 | 564.80 | -0.18% | 349,023 |
| Dec 1, 2025 | 569.95 | 579.45 | 562.55 | 565.80 | 565.80 | -2.72% | 432,698 |
| Nov 28, 2025 | 590.95 | 593.60 | 580.00 | 581.60 | 581.60 | -1.58% | 323,818 |
| Nov 27, 2025 | 604.80 | 604.80 | 588.65 | 590.95 | 590.95 | -1.66% | 219,504 |
| Nov 26, 2025 | 587.40 | 603.00 | 583.80 | 600.90 | 600.90 | 3.06% | 421,672 |
| Nov 25, 2025 | 586.00 | 590.95 | 580.40 | 583.05 | 583.05 | -0.71% | 204,675 |
| Nov 24, 2025 | 590.00 | 594.35 | 580.90 | 587.20 | 587.20 | -0.54% | 504,186 |
| Nov 21, 2025 | 612.70 | 613.55 | 584.65 | 590.40 | 590.40 | -3.68% | 530,057 |
| Nov 20, 2025 | 614.80 | 621.90 | 606.80 | 612.95 | 612.95 | -0.55% | 430,505 |
| Nov 19, 2025 | 630.10 | 638.95 | 612.15 | 616.35 | 616.35 | -2.56% | 548,743 |
| Nov 18, 2025 | 646.95 | 647.30 | 625.00 | 632.55 | 632.55 | -2.31% | 407,823 |
| Nov 17, 2025 | 655.95 | 656.95 | 645.30 | 647.50 | 647.50 | -1.85% | 353,291 |
| Nov 14, 2025 | 645.00 | 674.00 | 637.65 | 659.70 | 659.70 | 1.88% | 992,066 |
| Nov 13, 2025 | 680.00 | 682.75 | 645.00 | 647.50 | 647.50 | -4.85% | 1,251,512 |
| Nov 12, 2025 | 705.00 | 721.00 | 669.00 | 680.50 | 680.50 | -2.69% | 1,930,986 |
| Nov 11, 2025 | 677.00 | 705.00 | 645.20 | 699.30 | 699.30 | 3.57% | 4,526,913 |
| Nov 10, 2025 | 657.90 | 680.90 | 652.10 | 675.20 | 675.20 | 2.75% | 868,654 |
| Nov 7, 2025 | 664.35 | 664.35 | 649.00 | 657.10 | 657.10 | -1.17% | 339,144 |
| Nov 6, 2025 | 664.00 | 677.15 | 661.45 | 664.85 | 664.85 | 0.29% | 582,125 |
| Nov 4, 2025 | 664.95 | 671.90 | 657.45 | 662.90 | 662.90 | -0.35% | 351,670 |
| Nov 3, 2025 | 643.00 | 669.00 | 640.55 | 665.20 | 665.20 | 3.36% | 573,588 |
| Oct 31, 2025 | 650.00 | 664.20 | 641.60 | 643.60 | 643.60 | -1.47% | 367,868 |
| Oct 30, 2025 | 667.70 | 667.70 | 650.20 | 653.20 | 653.20 | -0.78% | 311,566 |
| Oct 29, 2025 | 675.95 | 689.95 | 656.20 | 658.35 | 658.35 | -2.15% | 1,052,657 |
| Oct 28, 2025 | 671.00 | 675.55 | 660.55 | 672.80 | 672.80 | 0.40% | 443,132 |
| Oct 27, 2025 | 655.15 | 679.35 | 651.00 | 670.15 | 670.15 | 2.79% | 917,227 |
| Oct 24, 2025 | 656.80 | 662.85 | 646.00 | 651.95 | 651.95 | -1.05% | 419,619 |
| Oct 23, 2025 | 677.00 | 680.00 | 651.25 | 658.90 | 658.90 | -2.64% | 463,539 |
| Oct 21, 2025 | 668.85 | 678.80 | 668.70 | 676.75 | 676.75 | 1.71% | 409,562 |
| Oct 20, 2025 | 641.00 | 672.00 | 635.20 | 665.40 | 665.40 | 4.13% | 1,350,069 |
| Oct 17, 2025 | 659.00 | 659.00 | 635.00 | 639.00 | 639.00 | -2.41% | 672,972 |
| Oct 16, 2025 | 636.95 | 687.35 | 635.25 | 654.75 | 654.75 | 3.44% | 4,728,322 |
| Oct 15, 2025 | 625.00 | 648.50 | 616.20 | 633.00 | 633.00 | 2.15% | 1,106,954 |
| Oct 14, 2025 | 641.20 | 641.25 | 617.25 | 619.65 | 619.65 | -3.53% | 573,531 |
| Oct 13, 2025 | 649.95 | 658.00 | 636.05 | 642.35 | 642.35 | -0.08% | 1,853,882 |
| Oct 10, 2025 | 607.70 | 650.00 | 596.90 | 642.85 | 642.85 | 6.21% | 1,669,939 |
| Oct 9, 2025 | 605.55 | 614.30 | 597.40 | 605.25 | 605.25 | 0.10% | 324,268 |
| Oct 8, 2025 | 601.25 | 623.50 | 601.25 | 604.65 | 604.65 | 0.12% | 498,340 |
| Oct 7, 2025 | 616.55 | 623.70 | 602.00 | 603.95 | 603.95 | -2.48% | 304,851 |