Borosil Scientific Limited (NSE:BOROSCI)
India · Delayed Price · Currency is INR 137.83
+1.43 (1.05%)
Nov 3, 2025, 2:26 PM IST
Borosil Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 138.00 | 138.40 | 136.30 | 136.65 | 136.65 | -0.40% | 17,202 |
| Oct 30, 2025 | 137.90 | 139.00 | 136.60 | 137.20 | 137.20 | -0.65% | 12,874 |
| Oct 29, 2025 | 139.10 | 140.30 | 137.40 | 138.10 | 138.10 | -0.11% | 20,992 |
| Oct 28, 2025 | 136.95 | 139.55 | 136.35 | 138.25 | 138.25 | 1.54% | 39,998 |
| Oct 27, 2025 | 136.00 | 137.00 | 134.55 | 136.15 | 136.15 | 0.59% | 30,951 |
| Oct 24, 2025 | 136.45 | 136.45 | 135.30 | 135.35 | 135.35 | -1.31% | 19,815 |
| Oct 23, 2025 | 136.10 | 138.30 | 136.10 | 137.15 | 137.15 | 0.85% | 26,377 |
| Oct 21, 2025 | 135.15 | 138.00 | 135.05 | 136.00 | 136.00 | 0.82% | 15,424 |
| Oct 20, 2025 | 136.35 | 137.90 | 134.20 | 134.90 | 134.90 | -0.18% | 52,130 |
| Oct 17, 2025 | 137.00 | 137.90 | 135.00 | 135.15 | 135.15 | -1.57% | 28,701 |
| Oct 16, 2025 | 139.20 | 139.80 | 137.00 | 137.30 | 137.30 | -0.22% | 48,030 |
| Oct 15, 2025 | 140.00 | 142.50 | 137.10 | 137.60 | 137.60 | -1.61% | 60,920 |
| Oct 14, 2025 | 141.00 | 142.50 | 138.20 | 139.85 | 139.85 | -1.38% | 48,645 |
| Oct 13, 2025 | 136.90 | 143.95 | 136.15 | 141.80 | 141.80 | 2.90% | 257,363 |
| Oct 10, 2025 | 136.45 | 141.50 | 136.25 | 137.80 | 137.80 | 1.17% | 91,058 |
| Oct 9, 2025 | 136.00 | 137.65 | 134.90 | 136.20 | 136.20 | -0.07% | 33,215 |
| Oct 8, 2025 | 135.10 | 139.45 | 135.00 | 136.30 | 136.30 | -0.62% | 96,526 |
| Oct 7, 2025 | 152.05 | 152.05 | 136.90 | 137.15 | 137.15 | -1.65% | 84,744 |
| Oct 6, 2025 | 143.95 | 143.95 | 138.40 | 139.45 | 139.45 | -3.13% | 114,366 |
| Oct 3, 2025 | 146.65 | 146.65 | 140.60 | 143.95 | 143.95 | -3.39% | 232,905 |
| Oct 1, 2025 | 131.80 | 152.00 | 131.25 | 149.00 | 149.00 | 16.95% | 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 |
| Sep 9, 2025 | 141.90 | 147.80 | 140.47 | 143.51 | 143.51 | 1.38% | 89,581 |
| Sep 8, 2025 | 142.99 | 144.60 | 141.00 | 141.55 | 141.55 | -0.74% | 26,601 |
| Sep 5, 2025 | 144.00 | 146.20 | 141.93 | 142.60 | 142.60 | -1.09% | 30,276 |
| Sep 4, 2025 | 148.30 | 151.29 | 143.00 | 144.17 | 144.17 | -0.89% | 135,573 |
| Sep 3, 2025 | 139.92 | 146.95 | 139.21 | 145.46 | 145.46 | 3.96% | 98,865 |
| Sep 2, 2025 | 138.11 | 143.01 | 138.11 | 139.92 | 139.92 | 1.31% | 64,417 |
| Sep 1, 2025 | 138.85 | 138.99 | 136.35 | 138.11 | 138.11 | 0.47% | 41,837 |
| Aug 29, 2025 | 139.00 | 140.00 | 136.11 | 137.46 | 137.46 | 0.76% | 65,834 |
| Aug 28, 2025 | 138.75 | 139.50 | 135.60 | 136.42 | 136.42 | -1.59% | 38,477 |
| Aug 26, 2025 | 140.90 | 141.32 | 137.85 | 138.63 | 138.63 | -0.94% | 43,566 |
| Aug 25, 2025 | 140.00 | 145.59 | 139.41 | 139.95 | 139.95 | 0.15% | 96,097 |
| Aug 22, 2025 | 143.00 | 143.50 | 137.83 | 139.74 | 139.74 | -0.94% | 108,738 |
| Aug 21, 2025 | 141.02 | 144.50 | 138.50 | 141.07 | 141.07 | 0.43% | 123,803 |
| Aug 20, 2025 | 141.61 | 143.04 | 140.00 | 140.47 | 140.47 | -0.81% | 102,424 |