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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	344.95	343.55	343.55	348.05	341.2	29,397
September 04, 2025	351	344.45	344.45	360.55	342.2	202,783
September 03, 2025	340.05	345.25	345.25	346	337.95	70,648
September 02, 2025	336	341.7	341.7	343	336	61,166
September 01, 2025	331	339.25	339.25	341.55	329.2	72,170
August 29, 2025	331.1	330.9	330.9	336.75	326.2	42,146
August 28, 2025	330	331.6	331.6	341	328.55	70,782
August 26, 2025	335	337	337	340.9	329.1	53,257
August 25, 2025	341.1	334.3	334.3	344.85	331.6	59,715
August 22, 2025	337	343.8	343.8	344.8	335.65	102,048
August 21, 2025	337.9	337.25	337.25	339.85	335.7	41,124
August 20, 2025	340.1	336.9	336.9	340.1	335.5	62,056
August 19, 2025	334.95	341.05	341.05	345	324.8	270,687
August 18, 2025	342	334.35	334.35	348	332.4	312,230
August 14, 2025	335.4	332.05	332.05	341	326.1	57,276
August 13, 2025	335	334.7	334.7	340.5	333.2	147,860
August 12, 2025	327.9	333.9	333.9	340	323.65	91,643
August 11, 2025	324	323.6	323.6	331.8	321	93,794
August 08, 2025	328.65	323.8	323.8	331.3	322.2	44,746
August 07, 2025	332.7	328.65	328.65	335.8	325.9	103,388
August 06, 2025	326.6	332.65	332.65	333.75	322.55	170,719
August 05, 2025	322.65	326.65	326.65	331	321	51,095
August 04, 2025	323.2	321.65	321.65	329.55	320.1	40,871
August 01, 2025	330.1	323.1	323.1	331.5	322	38,706
July 31, 2025	327	330.3	330.3	336.4	326.1	36,150
July 30, 2025	329.05	331	331	334.1	327.8	27,508
July 29, 2025	327.15	332.35	332.35	334.15	323.15	39,329
July 28, 2025	328.3	327.45	327.45	332.75	326	28,885
July 25, 2025	339.3	330	330	340.2	328	89,292
July 24, 2025	338	339.5	339.5	344	335.25	109,787
July 23, 2025	339.5	336.3	336.3	340	335.5	30,694
July 22, 2025	335	339.75	339.75	343.1	332.35	176,957
July 21, 2025	335.35	333.6	333.6	338.95	331.75	99,820
July 18, 2025	337.75	333.7	333.7	340.7	330	109,536
July 17, 2025	338.4	336.75	336.75	342.85	335.55	89,716
July 16, 2025	341.1	337.85	337.85	344.95	335.95	70,629
July 15, 2025	338.9	341.1	341.1	342.8	334	134,835
July 14, 2025	335.6	337.95	337.95	353.6	335.6	420,123
July 11, 2025	336.3	336.9	336.9	340.45	334	46,232
July 10, 2025	341.15	338.95	338.95	344.95	334	71,363
July 09, 2025	333.7	342.75	342.75	344.9	330.85	152,195
July 08, 2025	326.95	333.7	333.7	335.85	323.1	99,581
July 07, 2025	335.5	324.7	324.7	339.7	320.1	270,743
July 04, 2025	337.4	337.85	337.85	340.05	334.25	35,312
July 03, 2025	335.15	336.5	336.5	339.5	332	66,587

Borosil Limited (BOROLTD.NS) NSE