Borosil Limited (NSE:BOROLTD)
India
· Delayed Price · Currency is INR 225.38
+1.51 (0.67%)
Mar 9, 2026, 3:29 PM IST
Borosil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 230.00 | 233.90 | 223.30 | 223.87 | 223.87 | -2.49% | 153,283 |
| Mar 5, 2026 | 228.80 | 231.02 | 227.33 | 229.59 | 229.59 | 0.18% | 43,677 |
| Mar 4, 2026 | 222.15 | 231.93 | 222.15 | 229.18 | 229.18 | 0.16% | 60,781 |
| Mar 2, 2026 | 231.30 | 235.00 | 226.01 | 228.82 | 228.82 | -3.57% | 80,218 |
| Feb 27, 2026 | 236.00 | 243.50 | 233.65 | 237.30 | 237.30 | 0.47% | 59,687 |
| Feb 26, 2026 | 244.45 | 244.45 | 235.50 | 236.20 | 236.20 | -2.09% | 92,963 |
| Feb 25, 2026 | 246.95 | 249.95 | 240.15 | 241.25 | 241.25 | -1.71% | 72,664 |
| Feb 24, 2026 | 246.00 | 250.15 | 243.00 | 245.45 | 245.45 | -1.62% | 63,841 |
| Feb 23, 2026 | 254.05 | 259.00 | 248.00 | 249.50 | 249.50 | -2.63% | 65,984 |
| Feb 20, 2026 | 258.00 | 261.70 | 250.25 | 256.25 | 256.25 | -0.45% | 68,723 |
| Feb 19, 2026 | 264.30 | 264.30 | 255.10 | 257.40 | 257.40 | -2.61% | 51,316 |
| Feb 18, 2026 | 259.10 | 266.60 | 258.05 | 264.30 | 264.30 | 2.50% | 133,214 |
| Feb 17, 2026 | 251.00 | 260.20 | 250.85 | 257.85 | 257.85 | 1.92% | 83,918 |
| Feb 16, 2026 | 252.00 | 259.00 | 247.70 | 253.00 | 253.00 | -0.14% | 101,415 |
| Feb 13, 2026 | 251.80 | 254.45 | 246.05 | 253.35 | 253.35 | 0.36% | 141,347 |
| Feb 12, 2026 | 249.00 | 257.80 | 246.45 | 252.45 | 252.45 | 2.12% | 137,400 |
| Feb 11, 2026 | 249.30 | 250.00 | 244.20 | 247.20 | 247.20 | -0.44% | 86,136 |
| Feb 10, 2026 | 250.70 | 253.85 | 246.60 | 248.30 | 248.30 | -0.20% | 157,174 |
| Feb 9, 2026 | 253.10 | 262.80 | 247.00 | 248.80 | 248.80 | -1.50% | 189,671 |
| Feb 6, 2026 | 255.35 | 255.45 | 246.10 | 252.60 | 252.60 | -2.07% | 55,676 |
| Feb 5, 2026 | 267.40 | 267.40 | 254.95 | 257.95 | 257.95 | -2.25% | 143,359 |
| Feb 4, 2026 | 265.05 | 267.85 | 258.00 | 263.90 | 263.90 | -0.42% | 50,867 |
| Feb 3, 2026 | 259.00 | 273.90 | 254.25 | 265.00 | 265.00 | 5.05% | 124,352 |
| Feb 2, 2026 | 249.00 | 256.00 | 243.05 | 252.25 | 252.25 | -0.88% | 49,912 |
| Feb 1, 2026 | 249.45 | 257.45 | 248.50 | 254.50 | 254.50 | 1.52% | 44,800 |
| Jan 30, 2026 | 243.00 | 253.10 | 240.60 | 250.70 | 250.70 | 2.68% | 64,937 |
| Jan 29, 2026 | 245.35 | 247.85 | 240.10 | 244.15 | 244.15 | - | 55,874 |
| Jan 28, 2026 | 247.20 | 250.60 | 243.00 | 244.15 | 244.15 | -0.49% | 92,526 |
| Jan 27, 2026 | 247.60 | 251.85 | 240.10 | 245.35 | 245.35 | -0.67% | 48,402 |
| Jan 23, 2026 | 254.00 | 255.75 | 245.10 | 247.00 | 247.00 | -2.56% | 47,845 |
| Jan 22, 2026 | 252.20 | 259.00 | 251.10 | 253.50 | 253.50 | 0.56% | 36,197 |
| Jan 21, 2026 | 253.90 | 258.00 | 247.80 | 252.10 | 252.10 | -1.73% | 77,690 |
| Jan 20, 2026 | 260.00 | 265.00 | 254.50 | 256.55 | 256.55 | -1.86% | 56,338 |
| Jan 19, 2026 | 269.75 | 269.80 | 260.00 | 261.40 | 261.40 | -3.26% | 39,034 |
| Jan 16, 2026 | 276.25 | 281.00 | 268.00 | 270.20 | 270.20 | -2.19% | 45,549 |
| Jan 14, 2026 | 277.85 | 278.90 | 275.00 | 276.25 | 276.25 | -0.58% | 25,013 |
| Jan 13, 2026 | 278.80 | 281.20 | 276.60 | 277.85 | 277.85 | -0.47% | 26,111 |
| Jan 12, 2026 | 280.50 | 281.25 | 271.00 | 279.15 | 279.15 | -0.48% | 54,249 |
| Jan 9, 2026 | 283.60 | 283.90 | 276.50 | 280.50 | 280.50 | -1.34% | 53,739 |
| Jan 8, 2026 | 293.00 | 294.75 | 282.50 | 284.30 | 284.30 | -0.92% | 55,887 |
| Jan 7, 2026 | 277.90 | 295.85 | 276.00 | 286.95 | 286.95 | 3.22% | 333,805 |
| Jan 6, 2026 | 280.15 | 281.70 | 276.35 | 278.00 | 278.00 | -1.01% | 34,606 |
| Jan 5, 2026 | 283.50 | 284.80 | 278.80 | 280.85 | 280.85 | -0.93% | 44,737 |
| Jan 2, 2026 | 280.75 | 289.30 | 277.55 | 283.50 | 283.50 | 2.49% | 89,615 |
| Jan 1, 2026 | 282.25 | 283.35 | 273.35 | 276.60 | 276.60 | -1.79% | 71,265 |
| Dec 31, 2025 | 278.30 | 282.60 | 276.00 | 281.65 | 281.65 | 1.35% | 40,456 |
| Dec 30, 2025 | 278.60 | 283.00 | 276.05 | 277.90 | 277.90 | -0.20% | 68,173 |
| Dec 29, 2025 | 284.05 | 284.60 | 277.80 | 278.45 | 278.45 | -1.80% | 53,862 |
| Dec 26, 2025 | 288.20 | 288.40 | 282.75 | 283.55 | 283.55 | -1.37% | 52,609 |
| Dec 24, 2025 | 294.00 | 298.00 | 286.20 | 287.50 | 287.50 | -2.04% | 58,225 |
| Dec 23, 2025 | 294.70 | 297.95 | 289.55 | 293.50 | 293.50 | -0.81% | 72,578 |
| Dec 22, 2025 | 287.00 | 298.00 | 287.00 | 295.90 | 295.90 | 3.32% | 59,496 |
| Dec 19, 2025 | 287.90 | 288.00 | 283.10 | 286.40 | 286.40 | 0.39% | 60,719 |
| Dec 18, 2025 | 299.60 | 299.60 | 283.20 | 285.30 | 285.30 | -4.82% | 117,961 |
| Dec 17, 2025 | 295.30 | 303.00 | 288.00 | 299.75 | 299.75 | 2.51% | 100,049 |
| Dec 16, 2025 | 296.60 | 297.35 | 291.85 | 292.40 | 292.40 | -1.55% | 124,708 |
| Dec 15, 2025 | 299.35 | 300.10 | 295.60 | 297.00 | 297.00 | -0.79% | 29,157 |
| Dec 12, 2025 | 298.10 | 304.00 | 297.95 | 299.35 | 299.35 | -0.02% | 26,133 |
| Dec 11, 2025 | 296.60 | 302.85 | 295.00 | 299.40 | 299.40 | 0.22% | 29,524 |
| Dec 10, 2025 | 306.20 | 307.70 | 297.25 | 298.75 | 298.75 | -2.69% | 27,380 |
| Dec 9, 2025 | 299.80 | 310.00 | 292.25 | 307.00 | 307.00 | 2.30% | 55,622 |
| Dec 8, 2025 | 310.40 | 310.45 | 296.00 | 300.10 | 300.10 | -3.32% | 192,301 |
| Dec 5, 2025 | 304.70 | 313.50 | 303.05 | 310.40 | 310.40 | 1.67% | 39,296 |
| Dec 4, 2025 | 310.00 | 310.80 | 303.80 | 305.30 | 305.30 | -0.68% | 31,832 |
| Dec 3, 2025 | 311.45 | 313.95 | 306.00 | 307.40 | 307.40 | -1.30% | 28,139 |
| Dec 2, 2025 | 316.70 | 320.00 | 310.40 | 311.45 | 311.45 | -1.72% | 34,951 |
| Dec 1, 2025 | 321.50 | 327.95 | 314.60 | 316.90 | 316.90 | -1.87% | 73,307 |
| Nov 28, 2025 | 320.70 | 323.90 | 318.00 | 322.95 | 322.95 | 0.70% | 33,936 |
| Nov 27, 2025 | 322.95 | 326.00 | 317.50 | 320.70 | 320.70 | -0.20% | 41,792 |
| Nov 26, 2025 | 328.95 | 328.95 | 320.40 | 321.35 | 321.35 | -0.77% | 31,312 |
| Nov 25, 2025 | 320.50 | 326.00 | 318.10 | 323.85 | 323.85 | 1.55% | 49,552 |
| Nov 24, 2025 | 327.00 | 332.05 | 316.15 | 318.90 | 318.90 | -3.13% | 34,002 |
| Nov 21, 2025 | 325.05 | 331.00 | 318.90 | 329.20 | 329.20 | 1.28% | 97,776 |
| Nov 20, 2025 | 329.60 | 330.95 | 323.30 | 325.05 | 325.05 | -1.19% | 66,598 |
| Nov 19, 2025 | 334.10 | 335.10 | 327.10 | 328.95 | 328.95 | -1.85% | 53,151 |
| Nov 18, 2025 | 332.85 | 338.30 | 331.15 | 335.15 | 335.15 | 0.65% | 60,573 |
| Nov 17, 2025 | 335.35 | 338.45 | 332.00 | 333.00 | 333.00 | -0.37% | 51,124 |
| Nov 14, 2025 | 337.10 | 341.95 | 333.25 | 334.25 | 334.25 | -0.85% | 73,036 |
| Nov 13, 2025 | 341.15 | 342.30 | 335.05 | 337.10 | 337.10 | -1.45% | 42,068 |
| Nov 12, 2025 | 340.00 | 344.90 | 338.80 | 342.05 | 342.05 | 0.96% | 58,619 |
| Nov 11, 2025 | 342.20 | 349.80 | 337.35 | 338.80 | 338.80 | -1.51% | 122,138 |
| Nov 10, 2025 | 335.00 | 346.40 | 332.00 | 344.00 | 344.00 | 1.42% | 153,597 |
| Nov 7, 2025 | 336.00 | 356.60 | 333.00 | 339.20 | 339.20 | 0.77% | 430,589 |
| Nov 6, 2025 | 350.85 | 351.00 | 335.45 | 336.60 | 336.60 | -4.54% | 116,487 |
| Nov 4, 2025 | 352.90 | 363.40 | 349.10 | 352.60 | 352.60 | -0.63% | 139,085 |
| Nov 3, 2025 | 344.95 | 358.60 | 344.95 | 354.85 | 354.85 | 3.61% | 130,084 |
| Oct 31, 2025 | 348.00 | 348.00 | 342.00 | 342.50 | 342.50 | -1.52% | 46,797 |
| Oct 30, 2025 | 344.70 | 350.35 | 340.00 | 347.80 | 347.80 | 0.74% | 87,307 |
| Oct 29, 2025 | 345.95 | 347.00 | 337.70 | 345.25 | 345.25 | 0.03% | 78,710 |
| Oct 28, 2025 | 340.00 | 346.00 | 338.00 | 345.15 | 345.15 | 1.83% | 62,509 |
| Oct 27, 2025 | 339.70 | 342.75 | 338.00 | 338.95 | 338.95 | -0.37% | 34,161 |
| Oct 24, 2025 | 344.95 | 347.50 | 338.50 | 340.20 | 340.20 | -1.26% | 51,174 |
| Oct 23, 2025 | 345.70 | 349.00 | 342.20 | 344.55 | 344.55 | -0.14% | 65,449 |
| Oct 21, 2025 | 345.10 | 346.50 | 343.05 | 345.05 | 345.05 | 0.23% | 19,961 |
| Oct 20, 2025 | 348.00 | 348.95 | 342.50 | 344.25 | 344.25 | -0.07% | 36,680 |
| Oct 17, 2025 | 343.40 | 346.75 | 337.50 | 344.50 | 344.50 | 0.60% | 129,819 |
| Oct 16, 2025 | 336.80 | 348.50 | 336.80 | 342.45 | 342.45 | 1.48% | 105,745 |
| Oct 15, 2025 | 335.90 | 340.55 | 335.10 | 337.45 | 337.45 | 0.40% | 41,122 |
| Oct 14, 2025 | 339.15 | 342.70 | 335.05 | 336.10 | 336.10 | -0.61% | 87,423 |
| Oct 13, 2025 | 340.15 | 343.65 | 337.05 | 338.15 | 338.15 | -1.69% | 50,572 |