Borosil Renewables Limited (NSE:BORORENEW)
India · Delayed Price · Currency is INR 455.90
-9.35 (-2.01%)
At close: Feb 27, 2026
Borosil Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 457.10 | 466.05 | 453.25 | 455.90 | 455.90 | -2.01% | 259,012 |
| Feb 26, 2026 | 475.00 | 483.00 | 463.95 | 465.25 | 465.25 | -1.76% | 276,982 |
| Feb 25, 2026 | 466.40 | 478.85 | 456.65 | 473.60 | 473.60 | 1.95% | 638,027 |
| Feb 24, 2026 | 474.25 | 474.25 | 455.35 | 464.55 | 464.55 | -1.58% | 299,704 |
| Feb 23, 2026 | 479.35 | 488.00 | 469.00 | 472.00 | 472.00 | -1.53% | 225,064 |
| Feb 20, 2026 | 472.00 | 482.55 | 467.10 | 479.35 | 479.35 | 0.22% | 514,316 |
| Feb 19, 2026 | 488.50 | 496.30 | 475.20 | 478.30 | 478.30 | -2.73% | 301,637 |
| Feb 18, 2026 | 489.50 | 493.40 | 485.80 | 491.70 | 491.70 | 0.72% | 252,039 |
| Feb 17, 2026 | 490.00 | 493.80 | 487.00 | 488.20 | 488.20 | -0.40% | 297,676 |
| Feb 16, 2026 | 495.00 | 495.00 | 488.90 | 490.15 | 490.15 | -0.95% | 344,760 |
| Feb 13, 2026 | 502.10 | 504.00 | 494.00 | 494.85 | 494.85 | -2.16% | 132,229 |
| Feb 12, 2026 | 501.00 | 508.90 | 495.25 | 505.80 | 505.80 | 0.93% | 514,999 |
| Feb 11, 2026 | 500.80 | 513.40 | 500.15 | 501.15 | 501.15 | 0.23% | 492,392 |
| Feb 10, 2026 | 510.00 | 516.05 | 497.65 | 500.00 | 500.00 | -1.72% | 279,307 |
| Feb 9, 2026 | 500.00 | 510.40 | 497.00 | 508.75 | 508.75 | 2.44% | 701,060 |
| Feb 6, 2026 | 502.15 | 505.00 | 495.10 | 496.65 | 496.65 | -2.41% | 180,238 |
| Feb 5, 2026 | 510.20 | 515.00 | 502.20 | 508.90 | 508.90 | -0.85% | 600,982 |
| Feb 4, 2026 | 493.95 | 524.45 | 488.15 | 513.25 | 513.25 | 3.97% | 1,250,637 |
| Feb 3, 2026 | 525.00 | 525.00 | 488.25 | 493.65 | 493.65 | 2.90% | 439,592 |
| Feb 2, 2026 | 488.15 | 490.95 | 468.30 | 479.75 | 479.75 | -0.82% | 359,042 |
| Feb 1, 2026 | 498.35 | 503.80 | 480.50 | 483.70 | 483.70 | -2.08% | 315,167 |
| Jan 30, 2026 | 508.80 | 508.80 | 491.65 | 493.95 | 493.95 | -3.05% | 413,862 |
| Jan 29, 2026 | 532.70 | 539.90 | 507.00 | 509.50 | 509.50 | -3.31% | 1,396,045 |
| Jan 28, 2026 | 516.90 | 529.90 | 512.45 | 526.95 | 526.95 | 3.29% | 300,358 |
| Jan 27, 2026 | 504.65 | 521.70 | 495.00 | 510.15 | 510.15 | 1.17% | 423,690 |
| Jan 23, 2026 | 525.00 | 525.00 | 501.00 | 504.25 | 504.25 | -3.70% | 137,414 |
| Jan 22, 2026 | 518.50 | 533.05 | 511.00 | 523.65 | 523.65 | 3.32% | 312,500 |
| Jan 21, 2026 | 496.30 | 510.90 | 490.80 | 506.80 | 506.80 | 2.12% | 436,361 |
| Jan 20, 2026 | 516.05 | 519.50 | 492.85 | 496.30 | 496.30 | -3.86% | 280,569 |
| Jan 19, 2026 | 540.00 | 541.55 | 508.35 | 516.25 | 516.25 | -4.50% | 494,828 |
| Jan 16, 2026 | 509.80 | 551.00 | 502.10 | 540.55 | 540.55 | 6.03% | 1,477,936 |
| Jan 14, 2026 | 493.90 | 513.65 | 488.00 | 509.80 | 509.80 | 3.34% | 223,630 |
| Jan 13, 2026 | 498.55 | 505.80 | 489.10 | 493.30 | 493.30 | -0.95% | 197,435 |
| Jan 12, 2026 | 500.45 | 504.80 | 488.20 | 498.05 | 498.05 | -0.23% | 373,854 |
| Jan 9, 2026 | 508.00 | 518.90 | 496.70 | 499.20 | 499.20 | -1.00% | 360,087 |
| Jan 8, 2026 | 526.00 | 532.40 | 499.50 | 504.25 | 504.25 | -4.72% | 387,577 |
| Jan 7, 2026 | 535.95 | 537.95 | 526.50 | 529.25 | 529.25 | -1.12% | 122,600 |
| Jan 6, 2026 | 538.50 | 541.95 | 529.00 | 535.25 | 535.25 | -0.91% | 280,003 |
| Jan 5, 2026 | 547.20 | 548.80 | 537.45 | 540.15 | 540.15 | -1.42% | 171,573 |
| Jan 2, 2026 | 540.20 | 551.10 | 539.05 | 547.95 | 547.95 | 1.67% | 205,249 |
| Jan 1, 2026 | 543.75 | 546.00 | 537.00 | 538.95 | 538.95 | -0.77% | 153,921 |
| Dec 31, 2025 | 542.50 | 554.00 | 535.00 | 543.15 | 543.15 | 1.57% | 231,587 |
| Dec 30, 2025 | 531.80 | 537.85 | 527.05 | 534.75 | 534.75 | 0.55% | 260,044 |
| Dec 29, 2025 | 547.35 | 547.35 | 530.00 | 531.80 | 531.80 | -2.84% | 175,322 |
| Dec 26, 2025 | 544.30 | 553.00 | 538.75 | 547.35 | 547.35 | 0.55% | 167,841 |
| Dec 24, 2025 | 550.00 | 554.00 | 543.00 | 544.35 | 544.35 | -0.85% | 274,528 |
| Dec 23, 2025 | 549.30 | 552.00 | 541.25 | 549.00 | 549.00 | 0.52% | 165,164 |
| Dec 22, 2025 | 556.55 | 559.50 | 544.00 | 546.15 | 546.15 | -1.78% | 343,709 |
| Dec 19, 2025 | 526.65 | 564.70 | 522.55 | 556.05 | 556.05 | 6.59% | 731,064 |
| Dec 18, 2025 | 528.00 | 528.75 | 520.00 | 521.65 | 521.65 | -1.84% | 139,276 |