Borosil Renewables Limited (BOM:502219)
India
· Delayed Price · Currency is INR 411.30
-23.95 (-5.50%)
At close: Mar 9, 2026
Borosil Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 420.05 | 426.05 | 405.40 | 411.30 | 411.30 | -5.50% | 44,084 |
| Mar 6, 2026 | 442.00 | 453.85 | 433.00 | 435.25 | 435.25 | -1.26% | 10,109 |
| Mar 5, 2026 | 433.50 | 441.95 | 430.00 | 440.80 | 440.80 | 1.71% | 18,545 |
| Mar 4, 2026 | 430.05 | 436.85 | 425.00 | 433.40 | 433.40 | -1.62% | 16,701 |
| Mar 2, 2026 | 432.00 | 446.30 | 421.95 | 440.55 | 440.55 | -3.43% | 30,964 |
| Feb 27, 2026 | 460.30 | 466.35 | 454.00 | 456.20 | 456.20 | -1.91% | 9,976 |
| Feb 26, 2026 | 473.90 | 483.00 | 464.10 | 465.10 | 465.10 | -1.84% | 6,155 |
| Feb 25, 2026 | 465.30 | 478.10 | 456.35 | 473.80 | 473.80 | 1.84% | 23,094 |
| Feb 24, 2026 | 472.60 | 472.60 | 455.70 | 465.25 | 465.25 | -1.54% | 13,018 |
| Feb 23, 2026 | 475.05 | 484.35 | 469.00 | 472.55 | 472.55 | -1.33% | 9,946 |
| Feb 20, 2026 | 470.25 | 481.05 | 467.35 | 478.90 | 478.90 | 0.20% | 13,136 |
| Feb 19, 2026 | 490.00 | 495.95 | 475.25 | 477.95 | 477.95 | -2.70% | 16,274 |
| Feb 18, 2026 | 488.45 | 492.95 | 486.60 | 491.20 | 491.20 | 0.64% | 5,579 |
| Feb 17, 2026 | 490.95 | 493.45 | 487.40 | 488.10 | 488.10 | -0.50% | 9,343 |
| Feb 16, 2026 | 490.55 | 493.95 | 489.20 | 490.55 | 490.55 | -0.82% | 10,319 |
| Feb 13, 2026 | 505.20 | 505.20 | 493.70 | 494.60 | 494.60 | -2.25% | 9,044 |
| Feb 12, 2026 | 501.30 | 508.65 | 495.35 | 506.00 | 506.00 | 0.95% | 12,701 |
| Feb 11, 2026 | 502.70 | 513.40 | 500.45 | 501.25 | 501.25 | 0.15% | 16,064 |
| Feb 10, 2026 | 509.20 | 516.00 | 497.40 | 500.50 | 500.50 | -1.66% | 14,805 |
| Feb 9, 2026 | 496.50 | 509.90 | 496.50 | 508.95 | 508.95 | 2.52% | 15,895 |
| Feb 6, 2026 | 501.10 | 503.50 | 495.30 | 496.45 | 496.45 | -2.48% | 17,039 |
| Feb 5, 2026 | 507.45 | 514.65 | 502.30 | 509.10 | 509.10 | -0.85% | 18,327 |
| Feb 4, 2026 | 492.00 | 524.05 | 488.95 | 513.45 | 513.45 | 4.07% | 36,913 |
| Feb 3, 2026 | 484.00 | 512.00 | 484.00 | 493.35 | 493.35 | 2.83% | 22,646 |
| Feb 2, 2026 | 495.55 | 495.55 | 468.20 | 479.75 | 479.75 | -0.78% | 20,178 |
| Feb 1, 2026 | 495.00 | 503.80 | 480.75 | 483.50 | 483.50 | -2.26% | 31,868 |
| Jan 30, 2026 | 509.20 | 509.20 | 492.45 | 494.70 | 494.70 | -2.85% | 33,026 |
| Jan 29, 2026 | 531.55 | 539.90 | 507.55 | 509.20 | 509.20 | -3.41% | 64,242 |
| Jan 28, 2026 | 519.90 | 529.00 | 516.05 | 527.15 | 527.15 | 3.27% | 16,660 |
| Jan 27, 2026 | 500.20 | 521.10 | 494.95 | 510.45 | 510.45 | 0.97% | 21,202 |
| Jan 23, 2026 | 513.20 | 525.00 | 501.00 | 505.55 | 505.55 | -3.43% | 10,089 |
| Jan 22, 2026 | 515.15 | 533.45 | 515.00 | 523.50 | 523.50 | 3.52% | 18,948 |
| Jan 21, 2026 | 491.15 | 511.45 | 490.50 | 505.70 | 505.70 | 1.81% | 22,046 |
| Jan 20, 2026 | 514.75 | 517.80 | 493.75 | 496.70 | 496.70 | -3.66% | 23,300 |
| Jan 19, 2026 | 539.95 | 541.35 | 508.50 | 515.55 | 515.55 | -4.99% | 23,900 |
| Jan 16, 2026 | 508.00 | 551.00 | 502.20 | 542.60 | 542.60 | 6.39% | 51,716 |
| Jan 14, 2026 | 493.60 | 512.25 | 488.00 | 510.00 | 510.00 | 3.34% | 11,524 |
| Jan 13, 2026 | 499.85 | 505.05 | 489.95 | 493.50 | 493.50 | -0.97% | 14,036 |
| Jan 12, 2026 | 483.05 | 504.00 | 483.05 | 498.35 | 498.35 | -0.16% | 23,419 |
| Jan 9, 2026 | 503.00 | 518.45 | 497.00 | 499.15 | 499.15 | -1.59% | 18,554 |
| Jan 8, 2026 | 523.25 | 531.80 | 500.00 | 507.20 | 507.20 | -4.18% | 20,945 |
| Jan 7, 2026 | 535.40 | 537.50 | 526.50 | 529.30 | 529.30 | -1.12% | 9,237 |
| Jan 6, 2026 | 537.05 | 538.90 | 529.15 | 535.30 | 535.30 | -0.89% | 14,443 |
| Jan 5, 2026 | 544.75 | 548.70 | 537.25 | 540.10 | 540.10 | -1.41% | 20,451 |
| Jan 2, 2026 | 544.20 | 550.55 | 539.75 | 547.80 | 547.80 | 1.66% | 15,307 |
| Jan 1, 2026 | 540.20 | 545.00 | 537.00 | 538.85 | 538.85 | -0.24% | 5,801 |
| Dec 31, 2025 | 540.00 | 546.05 | 535.10 | 540.15 | 540.15 | 1.05% | 10,506 |
| Dec 30, 2025 | 532.00 | 538.40 | 527.95 | 534.55 | 534.55 | 0.32% | 16,311 |
| Dec 29, 2025 | 535.05 | 546.25 | 530.55 | 532.85 | 532.85 | -2.68% | 11,747 |
| Dec 26, 2025 | 540.95 | 552.75 | 539.85 | 547.55 | 547.55 | 0.62% | 10,433 |
| Dec 24, 2025 | 548.00 | 553.75 | 542.50 | 544.20 | 544.20 | -0.69% | 17,646 |
| Dec 23, 2025 | 546.20 | 551.40 | 542.00 | 548.00 | 548.00 | 0.33% | 6,138 |
| Dec 22, 2025 | 555.60 | 556.00 | 543.65 | 546.20 | 546.20 | -1.68% | 28,082 |
| Dec 19, 2025 | 524.70 | 564.85 | 522.80 | 555.55 | 555.55 | 6.65% | 25,614 |
| Dec 18, 2025 | 523.00 | 527.75 | 520.00 | 520.90 | 520.90 | -2.14% | 11,018 |
| Dec 17, 2025 | 532.70 | 538.80 | 529.05 | 532.30 | 532.30 | -0.08% | 17,005 |
| Dec 16, 2025 | 544.05 | 544.50 | 529.30 | 532.70 | 532.70 | -2.02% | 21,527 |
| Dec 15, 2025 | 544.70 | 547.95 | 535.40 | 543.70 | 543.70 | -0.26% | 77,105 |
| Dec 12, 2025 | 547.50 | 552.10 | 542.30 | 545.10 | 545.10 | -0.43% | 22,096 |
| Dec 11, 2025 | 542.20 | 549.90 | 536.00 | 547.45 | 547.45 | 1.24% | 20,740 |
| Dec 10, 2025 | 547.30 | 555.50 | 538.70 | 540.75 | 540.75 | -1.19% | 22,704 |
| Dec 9, 2025 | 528.05 | 553.80 | 525.25 | 547.25 | 547.25 | 2.24% | 20,612 |
| Dec 8, 2025 | 542.60 | 543.95 | 526.85 | 535.25 | 535.25 | -3.05% | 73,377 |
| Dec 5, 2025 | 566.00 | 566.00 | 547.35 | 552.10 | 552.10 | -2.63% | 25,441 |
| Dec 4, 2025 | 565.05 | 578.35 | 565.00 | 567.00 | 567.00 | -2.06% | 24,026 |
| Dec 3, 2025 | 565.00 | 583.75 | 556.00 | 578.95 | 578.95 | 2.44% | 57,760 |
| Dec 2, 2025 | 565.15 | 575.10 | 561.95 | 565.15 | 565.15 | -0.12% | 28,698 |
| Dec 1, 2025 | 565.15 | 579.50 | 562.45 | 565.85 | 565.85 | -2.74% | 80,000 |
| Nov 28, 2025 | 590.70 | 597.85 | 580.50 | 581.80 | 581.80 | -1.50% | 11,513 |
| Nov 27, 2025 | 601.05 | 604.20 | 588.75 | 590.65 | 590.65 | -1.66% | 15,891 |
| Nov 26, 2025 | 586.00 | 604.10 | 583.35 | 600.60 | 600.60 | 2.96% | 34,933 |
| Nov 25, 2025 | 586.85 | 590.00 | 580.60 | 583.35 | 583.35 | -0.60% | 13,100 |
| Nov 24, 2025 | 589.95 | 593.95 | 581.30 | 586.90 | 586.90 | -0.58% | 19,126 |
| Nov 21, 2025 | 610.05 | 611.90 | 587.60 | 590.35 | 590.35 | -3.67% | 31,314 |
| Nov 20, 2025 | 616.45 | 622.10 | 606.75 | 612.85 | 612.85 | -0.65% | 53,828 |
| Nov 19, 2025 | 630.80 | 638.00 | 613.00 | 616.85 | 616.85 | -2.28% | 26,257 |
| Nov 18, 2025 | 640.10 | 646.60 | 625.00 | 631.25 | 631.25 | -2.72% | 49,092 |
| Nov 17, 2025 | 655.25 | 656.65 | 645.50 | 648.90 | 648.90 | -1.52% | 18,319 |
| Nov 14, 2025 | 642.45 | 673.85 | 637.50 | 658.90 | 658.90 | 1.76% | 99,415 |
| Nov 13, 2025 | 679.65 | 680.70 | 645.00 | 647.50 | 647.50 | -4.73% | 76,934 |
| Nov 12, 2025 | 706.50 | 720.85 | 669.00 | 679.65 | 679.65 | -2.87% | 182,067 |
| Nov 11, 2025 | 679.70 | 705.25 | 646.55 | 699.70 | 699.70 | 3.57% | 349,917 |
| Nov 10, 2025 | 662.85 | 680.05 | 652.55 | 675.55 | 675.55 | 2.84% | 61,680 |
| Nov 7, 2025 | 628.90 | 664.70 | 628.90 | 656.90 | 656.90 | -1.23% | 61,589 |
| Nov 6, 2025 | 663.25 | 677.20 | 657.85 | 665.05 | 665.05 | 0.30% | 96,013 |
| Nov 4, 2025 | 651.90 | 671.50 | 651.90 | 663.05 | 663.05 | -0.32% | 52,514 |
| Nov 3, 2025 | 635.20 | 668.95 | 635.20 | 665.20 | 665.20 | 3.50% | 39,840 |
| Oct 31, 2025 | 649.25 | 664.10 | 640.75 | 642.70 | 642.70 | -1.66% | 59,249 |
| Oct 30, 2025 | 660.00 | 662.95 | 650.20 | 653.55 | 653.55 | -0.56% | 14,854 |
| Oct 29, 2025 | 675.00 | 690.20 | 655.60 | 657.20 | 657.20 | -2.33% | 103,754 |
| Oct 28, 2025 | 669.85 | 675.75 | 661.15 | 672.85 | 672.85 | 0.46% | 31,644 |
| Oct 27, 2025 | 656.05 | 679.75 | 651.20 | 669.80 | 669.80 | 2.90% | 73,582 |
| Oct 24, 2025 | 656.20 | 662.25 | 646.10 | 650.90 | 650.90 | -1.30% | 51,147 |
| Oct 23, 2025 | 676.25 | 679.35 | 655.00 | 659.50 | 659.50 | -2.56% | 68,655 |
| Oct 21, 2025 | 666.40 | 678.55 | 666.40 | 676.85 | 676.85 | 1.74% | 27,587 |
| Oct 20, 2025 | 640.25 | 671.80 | 635.30 | 665.25 | 665.25 | 4.11% | 107,060 |
| Oct 17, 2025 | 655.15 | 657.95 | 635.45 | 639.00 | 639.00 | -2.46% | 67,792 |
| Oct 16, 2025 | 635.10 | 687.00 | 634.55 | 655.10 | 655.10 | 3.44% | 382,201 |
| Oct 15, 2025 | 626.60 | 648.40 | 616.85 | 633.30 | 633.30 | 2.07% | 74,334 |
| Oct 14, 2025 | 645.00 | 645.00 | 617.65 | 620.45 | 620.45 | -3.37% | 29,967 |