Borosil Scientific Limited (NSE:BOROSCI)
India · Delayed Price · Currency is INR 139.15
-0.57 (-0.41%)
At close: Sep 18, 2025
Borosil Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 140.42 | 141.31 | 138.75 | 139.15 | - | -0.41% | 37,378 |
| Sep 17, 2025 | 141.80 | 142.20 | 139.05 | 139.72 | - | -0.56% | 66,937 |
| Sep 16, 2025 | 141.70 | 143.51 | 140.00 | 140.51 | - | -0.04% | 30,800 |
| Sep 15, 2025 | 141.11 | 142.23 | 140.10 | 140.56 | - | -0.40% | 29,326 |
| Sep 12, 2025 | 142.10 | 143.78 | 140.20 | 141.12 | - | -0.62% | 32,885 |
| Sep 11, 2025 | 144.11 | 145.09 | 141.51 | 142.00 | - | -1.47% | 33,573 |
| Sep 10, 2025 | 144.22 | 147.00 | 143.41 | 144.12 | - | 0.43% | 27,314 |
| Sep 9, 2025 | 141.90 | 147.80 | 140.47 | 143.51 | - | 1.38% | 89,581 |
| Sep 8, 2025 | 142.99 | 144.60 | 141.00 | 141.55 | - | -0.74% | 26,601 |
| Sep 5, 2025 | 144.00 | 146.20 | 141.93 | 142.60 | - | -1.09% | 30,276 |
| Sep 4, 2025 | 148.30 | 151.29 | 143.00 | 144.17 | - | -0.89% | 135,573 |
| Sep 3, 2025 | 139.92 | 146.95 | 139.21 | 145.46 | - | 3.96% | 98,865 |
| Sep 2, 2025 | 138.11 | 143.01 | 138.11 | 139.92 | - | 1.31% | 64,417 |
| Sep 1, 2025 | 138.85 | 138.99 | 136.35 | 138.11 | - | 0.47% | 41,837 |
| Aug 29, 2025 | 139.00 | 140.00 | 136.11 | 137.46 | - | 0.76% | 65,834 |
| Aug 28, 2025 | 138.75 | 139.50 | 135.60 | 136.42 | - | -1.59% | 38,477 |
| Aug 26, 2025 | 140.90 | 141.32 | 137.85 | 138.63 | - | -0.94% | 43,566 |
| Aug 25, 2025 | 140.00 | 145.59 | 139.41 | 139.95 | - | 0.15% | 96,097 |
| Aug 22, 2025 | 143.00 | 143.50 | 137.83 | 139.74 | - | -0.94% | 108,738 |
| Aug 21, 2025 | 141.02 | 144.50 | 138.50 | 141.07 | - | 0.43% | 123,803 |
| Aug 20, 2025 | 141.61 | 143.04 | 140.00 | 140.47 | - | -0.81% | 102,424 |
| Aug 19, 2025 | 144.10 | 144.10 | 141.00 | 141.61 | - | -1.24% | 59,920 |
| Aug 18, 2025 | 147.35 | 148.00 | 141.80 | 143.39 | - | -1.22% | 68,545 |
| Aug 14, 2025 | 146.81 | 148.56 | 144.52 | 145.16 | - | -1.12% | 28,798 |
| Aug 13, 2025 | 144.82 | 149.60 | 144.48 | 146.81 | - | 1.88% | 74,009 |
| Aug 12, 2025 | 147.82 | 149.65 | 143.00 | 144.10 | - | -3.79% | 92,821 |
| Aug 11, 2025 | 157.00 | 166.10 | 146.32 | 149.78 | - | -3.90% | 412,739 |
| Aug 8, 2025 | 155.41 | 158.90 | 152.71 | 155.86 | - | 0.29% | 33,924 |
| Aug 7, 2025 | 156.72 | 163.00 | 153.45 | 155.41 | - | -1.92% | 64,662 |
| Aug 6, 2025 | 155.24 | 159.63 | 152.01 | 158.45 | - | 1.87% | 64,927 |
| Aug 5, 2025 | 156.95 | 159.80 | 154.74 | 155.54 | - | -0.35% | 45,181 |
| Aug 4, 2025 | 158.87 | 163.43 | 155.30 | 156.08 | - | -1.57% | 67,698 |
| Aug 1, 2025 | 164.56 | 164.56 | 158.00 | 158.57 | - | -3.33% | 49,453 |
| Jul 31, 2025 | 162.50 | 167.02 | 159.91 | 164.03 | - | 0.28% | 68,188 |
| Jul 30, 2025 | 165.90 | 166.00 | 162.62 | 163.58 | - | -0.89% | 43,968 |
| Jul 29, 2025 | 160.62 | 168.95 | 160.62 | 165.05 | - | 1.76% | 55,343 |
| Jul 28, 2025 | 170.11 | 173.50 | 160.06 | 162.19 | - | -4.81% | 196,046 |
| Jul 25, 2025 | 173.50 | 175.48 | 167.50 | 170.39 | - | -2.33% | 134,281 |
| Jul 24, 2025 | 179.15 | 183.10 | 173.40 | 174.45 | - | -2.15% | 108,687 |
| Jul 23, 2025 | 180.80 | 183.50 | 177.02 | 178.28 | - | -0.61% | 99,398 |
| Jul 22, 2025 | 182.21 | 187.25 | 177.60 | 179.38 | - | -2.04% | 397,058 |
| Jul 21, 2025 | 180.06 | 187.40 | 176.43 | 183.11 | - | 1.96% | 639,516 |
| Jul 18, 2025 | 165.50 | 190.79 | 163.00 | 179.59 | - | 8.46% | 1,853,252 |
| Jul 17, 2025 | 164.00 | 173.80 | 162.84 | 165.58 | - | 0.61% | 331,498 |
| Jul 16, 2025 | 156.00 | 165.00 | 155.98 | 164.57 | - | 5.43% | 161,859 |
| Jul 15, 2025 | 156.80 | 158.38 | 154.10 | 156.09 | - | -0.01% | 38,224 |
| Jul 14, 2025 | 157.75 | 163.60 | 155.80 | 156.10 | - | -1.50% | 167,776 |
| Jul 11, 2025 | 161.00 | 162.01 | 155.90 | 158.47 | - | -1.53% | 74,283 |
| Jul 10, 2025 | 162.25 | 162.53 | 160.00 | 160.94 | - | -0.14% | 34,463 |
| Jul 9, 2025 | 162.30 | 165.70 | 160.56 | 161.16 | - | 0.30% | 57,664 |