Borosil Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	105.10	108.46	104.00	107.02	107.02	0.70%	66,555
Mar 11, 2026	106.64	110.77	105.01	106.28	106.28	-1.02%	63,365
Mar 10, 2026	107.99	109.38	105.95	107.37	107.37	0.92%	76,965
Mar 9, 2026	99.21	109.00	99.21	106.39	106.39	2.84%	192,872
Mar 6, 2026	103.50	105.74	102.51	103.45	103.45	0.28%	55,889
Mar 5, 2026	104.00	104.80	100.88	103.16	103.16	-0.08%	96,409
Mar 4, 2026	100.14	104.00	100.14	103.24	103.24	0.39%	145,268
Mar 2, 2026	101.00	104.44	100.50	102.84	102.84	-0.84%	91,335
Feb 27, 2026	105.00	106.63	102.00	103.71	103.71	-1.88%	60,074
Feb 26, 2026	105.00	107.98	105.00	105.70	105.70	0.96%	51,540
Feb 25, 2026	105.85	107.94	103.80	104.70	104.70	-0.54%	52,355
Feb 24, 2026	109.00	110.50	104.75	105.27	105.27	-4.45%	83,967
Feb 23, 2026	114.41	114.41	109.02	110.17	110.17	-1.81%	72,152
Feb 20, 2026	111.90	113.19	110.80	112.20	112.20	0.09%	57,473
Feb 19, 2026	115.28	116.61	111.29	112.10	112.10	-2.57%	61,695
Feb 18, 2026	116.90	116.90	114.30	115.06	115.06	-2.41%	44,827
Feb 17, 2026	119.50	121.19	117.01	117.90	117.90	-1.63%	62,884
Feb 16, 2026	121.00	124.98	118.87	119.85	119.85	0.88%	283,815
Feb 13, 2026	117.90	121.60	114.46	118.81	118.81	1.94%	238,480
Feb 12, 2026	126.60	126.60	112.15	116.55	116.55	10.47%	1,787,981
Feb 11, 2026	106.66	107.52	103.20	105.50	105.50	-0.65%	42,509
Feb 10, 2026	106.82	109.70	104.20	106.19	106.19	-0.31%	43,181
Feb 9, 2026	106.80	108.49	105.43	106.52	106.52	2.21%	37,278
Feb 6, 2026	105.79	106.39	103.20	104.22	104.22	-1.49%	20,460
Feb 5, 2026	108.00	110.53	104.80	105.80	105.80	-3.64%	29,368
Feb 4, 2026	111.85	113.19	108.26	109.80	109.80	-1.82%	35,937
Feb 3, 2026	106.60	113.53	106.60	111.83	111.83	5.69%	50,483
Feb 2, 2026	111.70	111.70	103.61	105.81	105.81	-3.80%	34,402
Feb 1, 2026	109.36	110.67	106.26	109.99	109.99	0.58%	12,051
Jan 30, 2026	104.00	111.00	104.00	109.36	109.36	3.38%	50,003
Jan 29, 2026	108.52	108.56	105.10	105.78	105.78	-2.52%	16,344
Jan 28, 2026	100.90	109.51	100.90	108.52	108.52	6.36%	29,140
Jan 27, 2026	104.20	107.00	100.90	102.03	102.03	-2.95%	30,582
Jan 23, 2026	105.25	106.45	103.90	105.13	105.13	-0.08%	29,677
Jan 22, 2026	104.34	110.99	103.00	105.21	105.21	2.85%	121,245
Jan 21, 2026	106.80	108.62	99.53	102.29	102.29	-5.09%	167,900
Jan 20, 2026	111.10	111.99	106.10	107.78	107.78	-3.49%	34,887
Jan 19, 2026	115.99	116.07	109.22	111.68	111.68	-3.72%	39,872
Jan 16, 2026	116.00	119.15	115.60	115.99	115.99	-0.70%	19,481
Jan 14, 2026	114.90	118.70	114.90	116.81	116.81	1.39%	27,860
Jan 13, 2026	115.60	117.08	114.50	115.21	115.21	-0.27%	23,325
Jan 12, 2026	117.17	117.18	114.10	115.52	115.52	-1.41%	35,663
Jan 9, 2026	117.35	121.34	116.20	117.17	117.17	-1.16%	62,700
Jan 8, 2026	123.00	123.16	117.30	118.54	118.54	-3.75%	28,965
Jan 7, 2026	116.90	124.20	116.00	123.16	123.16	5.00%	73,331
Jan 6, 2026	118.68	119.65	115.70	117.30	117.30	-1.16%	51,089
Jan 5, 2026	119.58	121.00	118.20	118.68	118.68	-0.75%	23,466
Jan 2, 2026	120.20	122.01	119.00	119.58	119.58	-0.52%	30,359
Jan 1, 2026	119.75	121.18	118.71	120.21	120.21	0.30%	26,558
Dec 31, 2025	119.50	121.00	115.86	119.85	119.85	3.59%	51,179