Borosil Renewables Limited (BOM:502219)
India
· Delayed Price · Currency is INR 513.40
-3.35 (-0.65%)
At close: Apr 28, 2026
Borosil Renewables Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 517.60 | 521.05 | 510.10 | 513.40 | 513.40 | -0.65% | 7,537 |
| Apr 27, 2026 | 511.25 | 517.50 | 506.55 | 516.75 | 516.75 | 1.13% | 13,942 |
| Apr 24, 2026 | 510.20 | 515.00 | 502.70 | 511.00 | 511.00 | -0.04% | 27,969 |
| Apr 23, 2026 | 512.45 | 519.80 | 508.80 | 511.20 | 511.20 | -1.09% | 12,342 |
| Apr 22, 2026 | 510.20 | 520.45 | 508.20 | 516.85 | 516.85 | 0.97% | 15,357 |
| Apr 21, 2026 | 490.65 | 522.30 | 490.65 | 511.90 | 511.90 | 3.87% | 72,810 |
| Apr 20, 2026 | 496.05 | 503.35 | 489.00 | 492.85 | 492.85 | -1.13% | 15,497 |
| Apr 17, 2026 | 484.50 | 507.00 | 484.50 | 498.50 | 498.50 | 2.83% | 31,594 |
| Apr 16, 2026 | 489.25 | 491.65 | 478.05 | 484.80 | 484.80 | 0.62% | 13,400 |
| Apr 15, 2026 | 471.25 | 484.65 | 471.25 | 481.80 | 481.80 | 3.01% | 24,193 |
| Apr 13, 2026 | 453.95 | 476.00 | 447.75 | 467.70 | 467.70 | -0.15% | 34,095 |
| Apr 10, 2026 | 453.15 | 476.05 | 453.15 | 468.40 | 468.40 | 3.95% | 41,444 |
| Apr 9, 2026 | 448.50 | 462.00 | 441.60 | 450.60 | 450.60 | 0.50% | 27,256 |
| Apr 8, 2026 | 455.75 | 455.75 | 431.60 | 448.35 | 448.35 | 6.34% | 19,293 |
| Apr 7, 2026 | 413.35 | 429.90 | 409.90 | 421.60 | 421.60 | 1.31% | 21,879 |
| Apr 6, 2026 | 412.50 | 426.35 | 404.75 | 416.15 | 416.15 | 0.29% | 16,866 |
| Apr 2, 2026 | 408.00 | 420.20 | 395.75 | 414.95 | 414.95 | 0.90% | 28,405 |
| Apr 1, 2026 | 380.45 | 414.00 | 380.45 | 411.25 | 411.25 | 8.94% | 31,556 |
| Mar 30, 2026 | 385.90 | 386.50 | 374.70 | 377.50 | 377.50 | -2.25% | 52,775 |
| Mar 27, 2026 | 409.10 | 409.10 | 384.80 | 386.20 | 386.20 | -4.87% | 55,818 |
| Mar 25, 2026 | 410.05 | 421.00 | 404.45 | 405.95 | 405.95 | -0.39% | 36,705 |
| Mar 24, 2026 | 416.00 | 416.00 | 401.90 | 407.55 | 407.55 | 2.31% | 14,408 |
| Mar 23, 2026 | 415.05 | 415.10 | 396.20 | 398.35 | 398.35 | -5.41% | 31,535 |
| Mar 20, 2026 | 417.30 | 431.00 | 417.30 | 421.15 | 421.15 | 1.69% | 10,160 |
| Mar 19, 2026 | 429.10 | 431.70 | 411.85 | 414.15 | 414.15 | -5.21% | 19,612 |
| Mar 18, 2026 | 414.95 | 441.70 | 413.30 | 436.90 | 436.90 | 6.19% | 34,436 |
| Mar 17, 2026 | 407.85 | 418.35 | 407.85 | 411.45 | 411.45 | 0.90% | 23,392 |
| Mar 16, 2026 | 407.45 | 425.00 | 403.05 | 407.80 | 407.80 | 0.23% | 54,695 |
| Mar 13, 2026 | 422.80 | 422.85 | 402.50 | 406.85 | 406.85 | -3.65% | 20,941 |
| Mar 12, 2026 | 415.45 | 431.45 | 403.60 | 422.25 | 422.25 | 1.64% | 21,491 |
| Mar 11, 2026 | 426.70 | 432.30 | 411.95 | 415.45 | 415.45 | -2.43% | 17,138 |
| Mar 10, 2026 | 415.85 | 431.50 | 414.30 | 425.80 | 425.80 | 3.53% | 19,217 |
| 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 |