Borosil Renewables Limited (NSE:BORORENEW)
India · Delayed Price · Currency is INR 563.65
-5.55 (-0.98%)
Sep 15, 2025, 1:30 PM IST
Borosil Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 590.00 | 594.15 | 564.00 | 569.20 | 569.20 | -2.78% | 360,016 |
| Sep 11, 2025 | 582.60 | 587.35 | 576.00 | 585.50 | 585.50 | 0.58% | 150,953 |
| Sep 10, 2025 | 577.35 | 587.65 | 575.10 | 582.10 | 582.10 | 0.63% | 223,224 |
| Sep 9, 2025 | 570.20 | 585.00 | 566.60 | 578.45 | 578.45 | 1.18% | 201,235 |
| Sep 8, 2025 | 585.00 | 586.00 | 568.60 | 571.70 | 571.70 | -1.00% | 179,097 |
| Sep 5, 2025 | 563.65 | 582.40 | 551.05 | 577.45 | 577.45 | 3.08% | 680,383 |
| Sep 4, 2025 | 580.00 | 583.00 | 557.00 | 560.20 | 560.20 | -2.55% | 379,162 |
| Sep 3, 2025 | 585.00 | 609.00 | 568.05 | 574.85 | 574.85 | -1.39% | 1,538,476 |
| Sep 2, 2025 | 580.00 | 595.80 | 574.75 | 582.95 | 582.95 | 1.41% | 414,909 |
| Sep 1, 2025 | 558.50 | 587.00 | 554.45 | 574.85 | 574.85 | 4.20% | 593,973 |
| Aug 29, 2025 | 549.50 | 558.05 | 538.65 | 551.70 | 551.70 | 0.84% | 222,196 |
| Aug 28, 2025 | 545.10 | 558.80 | 544.05 | 547.10 | 547.10 | -0.52% | 318,448 |
| Aug 26, 2025 | 562.10 | 564.75 | 542.00 | 549.95 | 549.95 | -2.15% | 714,221 |
| Aug 25, 2025 | 569.90 | 573.35 | 560.00 | 562.05 | 562.05 | -0.85% | 278,017 |
| Aug 22, 2025 | 560.75 | 571.20 | 555.85 | 566.85 | 566.85 | 1.02% | 243,439 |
| Aug 21, 2025 | 569.90 | 574.90 | 558.00 | 561.10 | 561.10 | -0.84% | 551,632 |
| Aug 20, 2025 | 576.70 | 578.95 | 564.80 | 565.85 | 565.85 | -1.77% | 195,749 |
| Aug 19, 2025 | 574.00 | 582.40 | 569.45 | 576.05 | 576.05 | 0.41% | 241,515 |
| Aug 18, 2025 | 580.00 | 584.90 | 567.05 | 573.70 | 573.70 | 1.43% | 266,933 |
| Aug 14, 2025 | 589.95 | 592.90 | 562.75 | 565.60 | 565.60 | -3.99% | 465,162 |
| Aug 13, 2025 | 588.00 | 597.70 | 588.00 | 589.10 | 589.10 | 0.32% | 133,159 |
| Aug 12, 2025 | 595.50 | 599.25 | 586.45 | 587.25 | 587.25 | -1.14% | 133,236 |
| Aug 11, 2025 | 586.10 | 601.35 | 579.80 | 594.05 | 594.05 | 1.10% | 276,245 |
| Aug 8, 2025 | 601.15 | 604.40 | 584.75 | 587.60 | 587.60 | -1.97% | 241,017 |
| Aug 7, 2025 | 595.00 | 605.80 | 588.35 | 599.40 | 599.40 | -0.79% | 284,089 |
| Aug 6, 2025 | 614.65 | 614.65 | 595.00 | 604.15 | 604.15 | -0.85% | 278,102 |
| Aug 5, 2025 | 612.00 | 619.00 | 606.60 | 609.35 | 609.35 | -0.67% | 206,394 |
| Aug 4, 2025 | 621.85 | 621.85 | 611.70 | 613.45 | 613.45 | -0.45% | 243,733 |
| Aug 1, 2025 | 613.00 | 627.60 | 608.15 | 616.25 | 616.25 | 0.45% | 436,200 |
| Jul 31, 2025 | 599.65 | 617.00 | 590.00 | 613.50 | 613.50 | 0.83% | 509,298 |
| Jul 30, 2025 | 618.40 | 644.00 | 605.10 | 608.45 | 608.45 | 0.12% | 865,153 |
| Jul 29, 2025 | 606.00 | 622.70 | 603.05 | 607.75 | 607.75 | -0.65% | 544,747 |
| Jul 28, 2025 | 627.85 | 634.30 | 609.30 | 611.70 | 611.70 | -2.13% | 637,129 |
| Jul 25, 2025 | 651.00 | 656.70 | 622.70 | 625.00 | 625.00 | -3.76% | 1,074,156 |
| Jul 24, 2025 | 625.45 | 659.90 | 594.00 | 649.40 | 649.40 | 3.90% | 4,347,365 |
| Jul 23, 2025 | 617.80 | 629.60 | 602.05 | 625.05 | 625.05 | 0.60% | 649,539 |
| Jul 22, 2025 | 629.50 | 634.40 | 614.65 | 621.30 | 621.30 | -1.50% | 1,182,069 |
| Jul 21, 2025 | 586.00 | 644.90 | 585.25 | 630.75 | 630.75 | 7.64% | 6,456,466 |
| Jul 18, 2025 | 580.45 | 593.40 | 575.50 | 586.00 | 586.00 | 0.90% | 637,750 |
| Jul 17, 2025 | 568.40 | 587.55 | 563.35 | 580.80 | 580.80 | 2.18% | 689,571 |
| Jul 16, 2025 | 572.70 | 579.00 | 561.00 | 568.40 | 568.40 | 2.15% | 683,756 |
| Jul 15, 2025 | 549.70 | 567.95 | 548.00 | 556.45 | 556.45 | 1.84% | 400,722 |
| Jul 14, 2025 | 559.85 | 559.90 | 542.65 | 546.40 | 546.40 | -2.06% | 340,627 |
| Jul 11, 2025 | 543.95 | 573.90 | 537.35 | 557.90 | 557.90 | 2.40% | 1,703,026 |
| Jul 10, 2025 | 516.40 | 548.60 | 512.10 | 544.80 | 544.80 | 5.50% | 1,011,209 |
| Jul 9, 2025 | 514.00 | 517.90 | 511.30 | 516.40 | 516.40 | 0.57% | 163,935 |
| Jul 8, 2025 | 516.00 | 522.00 | 509.45 | 513.45 | 513.45 | -0.40% | 226,576 |
| Jul 7, 2025 | 509.00 | 526.95 | 505.00 | 515.50 | 515.50 | 3.70% | 1,473,433 |
| Jul 4, 2025 | 500.95 | 503.90 | 495.10 | 497.10 | 497.10 | -0.63% | 155,430 |
| Jul 3, 2025 | 501.90 | 509.90 | 497.60 | 500.25 | 500.25 | 0.18% | 361,480 |