Borosil Scientific Limited (NSE:BOROSCI)
India · Delayed Price · Currency is INR 125.18
-3.65 (-2.83%)
Nov 21, 2025, 3:29 PM IST
Borosil Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 128.83 | 130.54 | 124.42 | 125.36 | 125.36 | -2.69% | 62,765 |
| Nov 20, 2025 | 131.70 | 135.06 | 128.26 | 128.83 | 128.83 | -1.43% | 63,419 |
| Nov 19, 2025 | 134.83 | 136.50 | 129.50 | 130.70 | 130.70 | -3.06% | 54,891 |
| Nov 18, 2025 | 126.70 | 143.46 | 124.83 | 134.83 | 134.83 | 8.05% | 475,716 |
| Nov 17, 2025 | 125.03 | 127.91 | 123.00 | 124.78 | 124.78 | 0.60% | 83,663 |
| Nov 14, 2025 | 127.40 | 128.39 | 120.01 | 124.03 | 124.03 | -3.96% | 194,424 |
| Nov 13, 2025 | 130.00 | 131.16 | 127.40 | 129.14 | 129.14 | -0.07% | 25,182 |
| Nov 12, 2025 | 128.80 | 132.00 | 128.80 | 129.23 | 129.23 | 0.63% | 21,130 |
| Nov 11, 2025 | 132.16 | 132.27 | 127.91 | 128.42 | 128.42 | -2.74% | 54,382 |
| Nov 10, 2025 | 133.10 | 133.64 | 131.00 | 132.04 | 132.04 | -0.71% | 44,720 |
| Nov 7, 2025 | 132.00 | 133.78 | 128.50 | 132.98 | 132.98 | 0.40% | 27,930 |
| Nov 6, 2025 | 135.00 | 137.00 | 131.90 | 132.45 | 132.45 | -1.65% | 27,840 |
| Nov 4, 2025 | 136.75 | 137.00 | 134.35 | 134.67 | 134.67 | -1.07% | 36,199 |
| Nov 3, 2025 | 136.40 | 139.70 | 135.01 | 136.13 | 136.13 | -0.20% | 60,590 |
| Oct 31, 2025 | 137.40 | 139.37 | 135.40 | 136.40 | 136.40 | -0.31% | 17,156 |
| Oct 30, 2025 | 138.00 | 138.78 | 136.10 | 136.82 | 136.82 | -0.94% | 12,701 |
| Oct 29, 2025 | 138.39 | 138.80 | 137.32 | 138.12 | 138.12 | 0.27% | 20,857 |
| Oct 28, 2025 | 137.70 | 140.00 | 136.33 | 137.75 | 137.75 | 0.83% | 39,998 |
| Oct 27, 2025 | 135.35 | 137.07 | 135.00 | 136.62 | 136.62 | 0.94% | 30,951 |
| Oct 24, 2025 | 135.95 | 136.64 | 135.00 | 135.35 | 135.35 | -1.29% | 19,815 |
| Oct 23, 2025 | 137.00 | 138.51 | 135.91 | 137.12 | 137.12 | 0.67% | 26,377 |
| Oct 21, 2025 | 135.44 | 138.50 | 133.05 | 136.21 | 136.21 | 0.58% | 15,424 |
| Oct 20, 2025 | 135.60 | 139.00 | 133.32 | 135.43 | 135.43 | -0.07% | 52,130 |
| Oct 17, 2025 | 137.05 | 137.57 | 135.01 | 135.52 | 135.52 | -1.12% | 28,701 |
| Oct 16, 2025 | 138.72 | 139.90 | 137.00 | 137.06 | 137.06 | -0.31% | 48,030 |
| Oct 15, 2025 | 139.70 | 142.38 | 136.80 | 137.48 | 137.48 | -1.38% | 60,920 |
| Oct 14, 2025 | 141.80 | 142.45 | 138.00 | 139.41 | 139.41 | -1.55% | 48,645 |
| Oct 13, 2025 | 136.62 | 144.70 | 136.12 | 141.60 | 141.60 | 2.90% | 257,363 |
| Oct 10, 2025 | 136.00 | 141.75 | 136.00 | 137.61 | 137.61 | 1.17% | 91,058 |
| Oct 9, 2025 | 136.00 | 138.90 | 134.92 | 136.02 | 136.02 | 0.13% | 33,215 |
| Oct 8, 2025 | 137.50 | 139.43 | 135.00 | 135.85 | 135.85 | -1.03% | 96,526 |
| Oct 7, 2025 | 140.55 | 141.19 | 136.65 | 137.26 | 137.26 | -1.64% | 84,744 |
| Oct 6, 2025 | 145.00 | 145.00 | 138.00 | 139.55 | 139.55 | -3.20% | 114,366 |
| Oct 3, 2025 | 144.00 | 147.00 | 140.61 | 144.16 | 144.16 | -3.03% | 232,905 |
| Oct 1, 2025 | 130.89 | 152.00 | 130.89 | 148.67 | 148.67 | 16.70% | 2,802,277 |
| Sep 30, 2025 | 130.00 | 130.00 | 126.25 | 127.40 | 127.40 | -1.89% | 80,425 |
| Sep 29, 2025 | 134.00 | 134.00 | 127.24 | 129.85 | 129.85 | -2.11% | 73,014 |
| Sep 26, 2025 | 138.00 | 139.04 | 132.35 | 132.65 | 132.65 | -4.21% | 54,028 |
| Sep 25, 2025 | 138.20 | 139.20 | 137.50 | 138.48 | 138.48 | 0.82% | 30,674 |
| Sep 24, 2025 | 139.06 | 141.08 | 137.00 | 137.36 | 137.36 | -1.58% | 42,776 |
| Sep 23, 2025 | 138.61 | 143.00 | 137.90 | 139.56 | 139.56 | 1.01% | 91,073 |
| Sep 22, 2025 | 136.75 | 139.92 | 135.30 | 138.16 | 138.16 | 1.02% | 77,761 |
| Sep 19, 2025 | 140.00 | 143.40 | 135.92 | 136.77 | 136.77 | -1.71% | 133,125 |
| Sep 18, 2025 | 140.42 | 141.31 | 138.75 | 139.15 | 139.15 | -0.41% | 37,498 |
| Sep 17, 2025 | 141.80 | 142.20 | 139.05 | 139.72 | 139.72 | -0.56% | 66,937 |
| Sep 16, 2025 | 141.70 | 143.51 | 140.00 | 140.51 | 140.51 | -0.04% | 30,800 |
| Sep 15, 2025 | 141.11 | 142.23 | 140.10 | 140.56 | 140.56 | -0.40% | 29,326 |
| Sep 12, 2025 | 142.10 | 143.78 | 140.20 | 141.12 | 141.12 | -0.62% | 32,885 |
| Sep 11, 2025 | 144.11 | 145.09 | 141.51 | 142.00 | 142.00 | -1.47% | 33,573 |
| Sep 10, 2025 | 144.22 | 147.00 | 143.41 | 144.12 | 144.12 | 0.43% | 27,314 |