NSE:BOROSCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	140.00	143.92	136.01	138.87	138.87	-1.70%	214,862
May 21, 2026	146.00	148.80	139.50	141.27	141.27	-0.86%	1,520,211
May 20, 2026	119.38	143.25	118.87	142.49	142.49	19.36%	1,816,881
May 19, 2026	119.00	123.50	117.70	119.38	119.38	0.47%	185,863
May 18, 2026	118.80	119.51	114.50	118.82	118.82	0.33%	35,892
May 15, 2026	117.02	126.19	116.21	118.43	118.43	0.27%	61,529
May 14, 2026	113.04	120.00	113.00	118.11	118.11	4.49%	84,214
May 13, 2026	113.80	117.03	111.30	113.04	113.04	-0.68%	48,358
May 12, 2026	120.00	120.00	112.10	113.81	113.81	-3.96%	49,308
May 11, 2026	117.20	121.58	117.20	118.50	118.50	-1.76%	41,689
May 8, 2026	123.70	123.70	120.10	120.62	120.62	-2.29%	30,223
May 7, 2026	120.60	125.00	120.60	123.45	123.45	1.36%	92,042
May 6, 2026	117.90	123.67	117.52	121.79	121.79	3.95%	153,015
May 5, 2026	115.00	121.30	115.00	117.16	117.16	0.51%	76,874
May 4, 2026	115.00	117.97	115.00	116.56	116.56	1.48%	35,678
Apr 30, 2026	113.90	115.23	112.14	114.86	114.86	1.02%	22,694
Apr 29, 2026	115.60	117.99	112.76	113.70	113.70	-2.60%	34,364
Apr 28, 2026	115.91	118.90	115.31	116.73	116.73	0.37%	23,649
Apr 27, 2026	114.61	117.12	113.08	116.30	116.30	1.63%	44,948
Apr 24, 2026	116.25	116.48	113.51	114.44	114.44	-1.43%	19,170
Apr 23, 2026	117.30	118.90	115.90	116.10	116.10	-1.60%	44,297
Apr 22, 2026	115.70	118.90	115.47	117.99	117.99	1.97%	54,289
Apr 21, 2026	118.49	118.49	115.30	115.71	115.71	-0.44%	33,145
Apr 20, 2026	119.00	119.00	115.69	116.22	116.22	-2.06%	40,322
Apr 17, 2026	117.50	119.80	116.56	118.66	118.66	1.90%	69,087
Apr 16, 2026	115.93	117.59	115.35	116.45	116.45	0.45%	42,745
Apr 15, 2026	115.90	118.00	115.00	115.93	115.93	2.03%	95,154
Apr 13, 2026	114.04	116.04	112.16	113.62	113.62	-2.09%	44,873
Apr 10, 2026	114.20	117.70	114.14	116.04	116.04	1.68%	42,477
Apr 9, 2026	115.31	116.54	113.25	114.12	114.12	-0.74%	29,693
Apr 8, 2026	115.10	118.78	114.10	114.97	114.97	1.47%	187,677
Apr 7, 2026	112.25	114.49	110.81	113.31	113.31	0.94%	49,023
Apr 6, 2026	109.20	113.95	109.00	112.25	112.25	0.95%	86,509
Apr 2, 2026	110.80	112.70	105.83	111.19	111.19	0.37%	89,556
Apr 1, 2026	103.00	113.89	103.00	110.78	110.78	7.41%	171,827
Mar 30, 2026	100.97	105.40	96.64	103.14	103.14	2.15%	472,970
Mar 27, 2026	105.16	105.25	100.00	100.97	100.97	-3.63%	146,058
Mar 25, 2026	105.00	107.90	104.06	104.77	104.77	1.19%	238,218
Mar 24, 2026	106.38	106.89	102.69	103.54	103.54	0.92%	149,923
Mar 23, 2026	103.60	105.69	102.00	102.60	102.60	-1.84%	126,825
Mar 20, 2026	104.75	107.64	104.10	104.52	104.52	0.09%	48,329
Mar 19, 2026	105.90	107.10	104.00	104.43	104.43	-1.93%	68,772
Mar 18, 2026	106.72	111.00	106.01	106.48	106.48	1.27%	144,623
Mar 17, 2026	107.01	107.12	104.00	105.14	105.14	-0.27%	51,053
Mar 16, 2026	104.72	106.37	99.50	105.42	105.42	1.17%	149,468
Mar 13, 2026	107.02	108.06	103.28	104.20	104.20	-2.64%	92,684
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