Borosil Renewables Limited - BORORENEW.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	550	544.35	544.35	554	543	274,220
December 23, 2025	549.3	549	549	552	541.25	165,164
December 22, 2025	556.55	546.15	546.15	559.5	544	343,709
December 19, 2025	526.65	556.05	556.05	564.7	522.55	730,878
December 18, 2025	528	521.65	521.65	528.75	520	139,283
December 17, 2025	535.45	531.45	531.45	538.7	529.1	135,064
December 16, 2025	546.05	532.85	532.85	546.6	530.6	148,357
December 15, 2025	545.25	543.65	543.65	547.55	535.8	203,094
December 12, 2025	548	545.1	545.1	552.05	542.55	239,132
December 11, 2025	542.9	547	547	549.5	535.3	209,400
December 10, 2025	549.65	540.3	540.3	555.5	538.35	339,432
December 09, 2025	534	546.7	546.7	554	525	502,251
December 08, 2025	544	536.2	536.2	544.2	527.5	846,473
December 05, 2025	563.55	552	552	567	547.8	362,968
December 04, 2025	570	567.15	567.15	579	565	229,556
December 03, 2025	566.9	578.2	578.2	583.8	555.75	712,602
December 02, 2025	566.85	564.8	564.8	576	561.9	348,817
December 01, 2025	569.95	565.8	565.8	579.45	562.55	432,572
November 28, 2025	590.95	581.6	581.6	593.6	580	323,792
November 27, 2025	604.8	590.95	590.95	604.8	588.65	219,504
November 26, 2025	587.4	600.9	600.9	603	583.8	421,795
November 25, 2025	586	583.05	583.05	590.95	580.4	204,690
November 24, 2025	590	587.2	587.2	594.35	580.9	504,186
November 21, 2025	612.7	590.4	590.4	613.55	584.65	530,057
November 19, 2025	630.1	614.1	614.1	638.95	612.15	548,702
November 18, 2025	646.95	632.55	632.55	647.3	625	407,823
November 17, 2025	655.95	647.5	647.5	656.95	645.3	353,291
November 14, 2025	645	659.7	659.7	674	637.65	992,066
November 13, 2025	680	647.5	647.5	682.75	645	1.25M
November 12, 2025	705	680.5	680.5	721	669	1.93M
November 11, 2025	677	699.3	699.3	705	645.2	4.53M
November 10, 2025	657.9	675.2	675.2	680.9	652.1	868,654
November 07, 2025	664.35	657.1	657.1	664.35	649	339,144
November 06, 2025	664	664.85	664.85	677.15	661.45	582,125
November 04, 2025	664.95	662.9	662.9	671.9	657.45	351,670
November 03, 2025	643	665.2	665.2	669	640.55	573,588
October 31, 2025	650	643.6	643.6	664.2	641.6	369,408
October 30, 2025	667.7	653.2	653.2	667.7	650.2	311,567
October 29, 2025	675.95	658.35	658.35	689.95	656.2	1.05M
October 28, 2025	671	672.8	672.8	675.55	660.55	443,132
October 27, 2025	655.15	670.15	670.15	679.35	651	917,227
October 24, 2025	656.8	651.95	651.95	662.85	646	420,460
October 23, 2025	677	658.9	658.9	680	651.25	463,725
October 21, 2025	668.85	676.75	676.75	678.8	668.7	409,562
October 20, 2025	641	665.4	665.4	672	635.2	1.35M
October 17, 2025	659	639	639	659	635	672,487
October 16, 2025	636.95	654.75	654.75	687.35	635.25	4.73M
October 15, 2025	625	633	633	648.5	616.2	1.11M
October 14, 2025	641.2	619.65	619.65	641.25	617.25	573,531
October 13, 2025	649.95	642.35	642.35	658	636.05	1.85M
October 10, 2025	607.7	642.85	642.85	650	596.9	1.67M
October 09, 2025	605.55	605.25	605.25	614.3	597.4	324,341
October 08, 2025	601.25	604.65	604.65	623.5	601.25	498,340
October 07, 2025	616.55	603.95	603.95	623.7	602	304,851
October 06, 2025	627	619.3	619.3	631.25	612.65	859,642
October 03, 2025	581.35	625.25	625.25	630	579.5	1.93M
October 01, 2025	575.9	581.35	581.35	584	569.35	234,907
September 30, 2025	567.7	573.05	573.05	582	561.95	430,783
September 29, 2025	581	565.45	565.45	582.2	557.85	515,349
September 26, 2025	581.5	580.95	580.95	600	567	1.28M

Borosil Renewables Limited (BORORENEW.NS) NSE