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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	328.95	321.35	321.35	328.95	320.4	31,138
November 25, 2025	320.5	323.85	323.85	326	318.1	49,712
November 24, 2025	327	318.9	318.9	332.05	316.15	34,002
November 21, 2025	325.05	329.2	329.2	331	318.9	97,776
November 19, 2025	334.1	328.95	328.95	335.1	327.1	53,151
November 18, 2025	332.85	335.15	335.15	338.3	331.15	60,619
November 17, 2025	335.35	333	333	338.45	332	51,140
November 14, 2025	337.1	334.25	334.25	341.95	333.25	73,036
November 13, 2025	341.15	337.1	337.1	342.3	335.05	42,068
November 12, 2025	340	342.05	342.05	344.9	338.8	58,637
November 11, 2025	342.2	338.8	338.8	349.8	337.35	122,211
November 10, 2025	335	344	344	346.4	332	153,597
November 07, 2025	336	339.2	339.2	356.6	333	430,611
November 06, 2025	350.85	336.6	336.6	351	335.45	116,487
November 04, 2025	352.9	352.6	352.6	363.4	349.1	139,485
November 03, 2025	344.95	354.85	354.85	358.6	344.95	130,084
October 31, 2025	348	342.5	342.5	348	342	46,817
October 30, 2025	344.7	347.8	347.8	350.35	340	87,420
October 29, 2025	345.95	345.25	345.25	347	337.7	78,733
October 28, 2025	340	345.15	345.15	346	338	62,570
October 27, 2025	339.7	338.95	338.95	342.75	338	34,174
October 24, 2025	344.95	340.2	340.2	347.5	338.5	51,197
October 23, 2025	345.7	344.55	344.55	349	342.2	65,503
October 21, 2025	345.1	345.05	345.05	346.5	343.05	19,961
October 20, 2025	348	344.25	344.25	348.95	342.5	36,744
October 17, 2025	343.4	344.5	344.5	346.75	337.5	130,125
October 16, 2025	336.8	342.45	342.45	348.5	336.8	105,807
October 15, 2025	335.9	337.45	337.45	340.55	335.1	41,122
October 14, 2025	339.15	336.1	336.1	342.7	335.05	87,858
October 13, 2025	340.15	338.15	338.15	343.65	337.05	50,572
October 10, 2025	346.1	343.95	343.95	351.15	342.1	54,292
October 09, 2025	350.2	343.95	343.95	350.2	343	41,687
October 08, 2025	343.1	348.75	348.75	350	337.9	77,254
October 07, 2025	346.2	343.9	343.9	350.8	342.1	68,488
October 06, 2025	351.55	345.95	345.95	354.35	344.5	64,821
October 03, 2025	349.85	351.55	351.55	353.85	348	57,923
October 01, 2025	349	349.85	349.85	357.9	343.95	237,188
September 30, 2025	344.65	346.25	346.25	348.95	340.25	90,263
September 29, 2025	352.6	340.55	340.55	356.3	332.55	435,420
September 26, 2025	368.5	352.05	352.05	368.6	349.95	151,003
September 25, 2025	368.85	367.15	367.15	376	363.35	167,921
September 24, 2025	380	371.45	371.45	397.95	367.2	1.7M
September 23, 2025	352.95	373.6	373.6	375.95	352.95	1.11M
September 22, 2025	341.75	351.85	351.85	357.4	340.5	208,530
September 19, 2025	342.1	341.75	341.75	344.9	340.1	52,639
September 18, 2025	347.05	343.6	343.6	351	342.25	60,793
September 17, 2025	353.5	347.05	347.05	355	342.95	141,239
September 16, 2025	348.7	352.05	352.05	357	347.9	79,370
September 15, 2025	351.4	348.75	348.75	351.55	345.9	35,920
September 12, 2025	352.7	350.4	350.4	353.45	345.45	53,536
September 11, 2025	349.1	351.2	351.2	353.65	344.3	89,022
September 10, 2025	342.05	348.85	348.85	354	341	77,795
September 09, 2025	342.75	344.35	344.35	345.4	339	32,711
September 08, 2025	342	341.75	341.75	344.9	338.8	21,064

Borosil Limited (BOROLTD.NS) NSE