Borosil Limited - BOROLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	258	256.25	256.25	261.7	250.25	68,886
February 19, 2026	264.3	257.4	257.4	264.3	255.1	51,391
February 18, 2026	259.1	264.3	264.3	266.6	258.05	147,954
February 17, 2026	251	257.85	257.85	260.2	250.85	83,969
February 16, 2026	252	253	253	259	247.7	101,417
February 13, 2026	251.8	253.35	253.35	254.45	246.05	141,396
February 12, 2026	249	252.45	252.45	257.8	246.45	137,621
February 11, 2026	249.3	247.2	247.2	250	244.2	86,157
February 10, 2026	250.7	248.3	248.3	253.85	246.6	157,174
February 09, 2026	253.1	248.8	248.8	262.8	247	189,671
February 06, 2026	255.35	252.6	252.6	255.45	246.1	55,676
February 05, 2026	267.4	257.95	257.95	267.4	254.95	143,414
February 04, 2026	265.05	263.9	263.9	267.85	258	50,899
February 03, 2026	259	265	265	273.9	254.25	124,395
February 02, 2026	249	252.25	252.25	256	243.05	51,477
February 01, 2026	249.45	254.5	254.5	257.45	248.5	44,800
January 30, 2026	243	250.7	250.7	253.1	240.6	64,994
January 29, 2026	245.35	244.15	244.15	247.85	240.1	55,997
January 28, 2026	247.2	244.15	244.15	250.6	243	92,536
January 27, 2026	247.6	245.35	245.35	251.85	240.1	48,401
January 23, 2026	254	247	247	255.75	245.1	47,904
January 22, 2026	252.2	253.5	253.5	259	251.1	36,197
January 21, 2026	253.9	252.1	252.1	258	247.8	77,690
January 20, 2026	260	256.55	256.55	265	254.5	56,367
January 19, 2026	269.75	261.4	261.4	269.8	260	39,034
January 16, 2026	276.25	270.2	270.2	281	268	45,578
January 14, 2026	277.85	276.25	276.25	278.9	275	25,013
January 13, 2026	278.8	277.85	277.85	281.2	276.6	26,139
January 12, 2026	280.5	279.15	279.15	281.25	271	54,366
January 09, 2026	283.6	280.5	280.5	283.9	276.5	53,739
January 08, 2026	293	284.3	284.3	294.75	282.5	55,987
January 07, 2026	277.9	286.95	286.95	295.85	276	333,899
January 06, 2026	280.15	278	278	281.7	276.35	34,722
January 05, 2026	283.5	280.85	280.85	284.8	278.8	44,911
January 02, 2026	280.75	283.5	283.5	289.3	277.55	89,615
January 01, 2026	282.25	276.6	276.6	283.35	273.35	71,340
December 31, 2025	278.3	281.65	281.65	282.6	276	40,589
December 30, 2025	278.6	277.9	277.9	283	276.05	68,173
December 29, 2025	284.05	278.45	278.45	284.6	277.8	53,872
December 26, 2025	288.2	283.55	283.55	288.4	282.75	52,893
December 24, 2025	294	287.5	287.5	298	286.2	58,236
December 23, 2025	294.7	293.5	293.5	297.95	289.55	72,701
December 22, 2025	287	295.9	295.9	298	287	59,571
December 19, 2025	287.9	286.4	286.4	288	283.1	60,744
December 18, 2025	299.6	285.3	285.3	299.6	283.2	118,008
December 17, 2025	295.3	299.75	299.75	303	288	100,049
December 16, 2025	296.6	292.4	292.4	297.35	291.85	124,756
December 15, 2025	299.35	297	297	300.1	295.6	29,346
December 12, 2025	298.1	299.35	299.35	304	297.95	26,240
December 11, 2025	296.6	299.4	299.4	302.85	295	29,526
December 10, 2025	306.2	298.75	298.75	307.7	297.25	27,383
December 09, 2025	299.8	307	307	310	292.25	55,641
December 08, 2025	310.4	300.1	300.1	310.45	296	192,301
December 05, 2025	304.7	310.4	310.4	313.5	303.05	39,297
December 04, 2025	310	305.3	305.3	310.8	303.8	31,895
December 03, 2025	311.45	307.4	307.4	313.95	306	28,149
December 02, 2025	316.7	311.45	311.45	320	310.4	34,951
December 01, 2025	321.5	316.9	316.9	327.95	314.6	73,448
November 28, 2025	320.7	322.95	322.95	323.9	318	33,937
November 27, 2025	322.95	320.7	320.7	326	317.5	41,829

Borosil Limited (BOROLTD.NS) NSE