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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	581.5	580.95	580.95	600	567	1.28M
September 25, 2025	585.3	575.7	575.7	592.3	574.25	473,925
September 24, 2025	602.65	588.25	588.25	604.7	585.35	579,284
September 23, 2025	620	602.85	602.85	624	600	986,741
September 22, 2025	575	619.85	619.85	634.7	565.95	7.86M
September 19, 2025	557.4	570.05	570.05	574.85	550	765,751
September 18, 2025	565	556.4	556.4	566	555.25	212,796
September 17, 2025	575	561.3	561.3	578.45	560.05	657,135
September 16, 2025	573.75	574.95	574.95	585	570.3	477,259
September 15, 2025	571.25	570.1	570.1	572.9	561	327,706
September 12, 2025	590	569.2	569.2	594.15	564	360,016
September 11, 2025	582.6	585.5	585.5	587.35	576	150,953
September 10, 2025	577.35	582.1	582.1	587.65	575.1	223,224
September 09, 2025	570.2	578.45	578.45	585	566.6	201,235
September 08, 2025	585	571.7	571.7	586	568.6	179,097
September 05, 2025	563.65	577.45	577.45	582.4	551.05	680,383
September 04, 2025	580	560.2	560.2	583	557	379,152
September 03, 2025	585	574.85	574.85	609	568.05	1.54M
September 02, 2025	580	583.5	583.5	595.8	574.75	414,909
September 01, 2025	558.5	574.85	574.85	587	554.45	593,858
August 29, 2025	549.5	551.7	551.7	558.05	538.65	222,196
August 28, 2025	545.1	547.1	547.1	558.8	544.05	318,448
August 26, 2025	562.1	549.95	549.95	564.75	542	714,145
August 25, 2025	569.9	562.05	562.05	573.35	560	278,017
August 22, 2025	560.75	566.85	566.85	571.2	555.85	243,368
August 21, 2025	569.9	561.1	561.1	574.9	558	551,632
August 20, 2025	576.7	565.85	565.85	578.95	564.8	195,687
August 19, 2025	574	576.05	576.05	582.4	569.45	241,483
August 18, 2025	580	573.7	573.7	584.9	567.05	266,933
August 14, 2025	589.95	565.6	565.6	592.9	562.75	465,151
August 13, 2025	588	589.1	589.1	597.7	588	133,159
August 12, 2025	595.5	587.25	587.25	599.25	586.45	133,236
August 11, 2025	586.1	594.05	594.05	601.35	579.8	276,245
August 08, 2025	601.15	587.6	587.6	604.4	584.75	241,017
August 07, 2025	595	599.4	599.4	605.8	588.35	284,089
August 06, 2025	614.65	604.15	604.15	614.65	595	278,102
August 05, 2025	612	609.35	609.35	619	606.6	206,244
August 04, 2025	621.85	613.45	613.45	621.85	611.7	243,733
August 01, 2025	613	616.25	616.25	627.6	608.15	436,132
July 31, 2025	599.65	613.5	613.5	617	590	509,298
July 30, 2025	618.4	608.45	608.45	644	605.1	865,050
July 29, 2025	606	607.75	607.75	622.7	603.05	544,697
July 28, 2025	627.85	611.7	611.7	634.3	609.3	637,129
July 25, 2025	651	625	625	656.7	622.7	1.07M
July 24, 2025	625.45	649.4	649.4	659.9	594	4.35M
July 23, 2025	617.8	625.05	625.05	629.6	602.05	649,539
July 22, 2025	629.5	621.3	621.3	634.4	614.65	1.18M
July 21, 2025	586	630.75	630.75	644.9	585.25	6.46M
July 18, 2025	580.45	586	586	593.4	575.5	637,750
July 17, 2025	568.4	580.8	580.8	587.55	563.35	689,569
July 16, 2025	572.7	568.4	568.4	579	561	683,676
July 15, 2025	549.7	556.45	556.45	567.95	548	400,722
July 14, 2025	559.85	546.4	546.4	559.9	542.65	340,622
July 11, 2025	543.95	557.9	557.9	573.9	537.35	1.7M
July 10, 2025	516.4	544.8	544.8	548.6	512.1	1.01M
July 09, 2025	514	516.4	516.4	517.9	511.3	163,935
July 08, 2025	516	513.45	513.45	522	509.45	226,576
July 07, 2025	509	515.5	515.5	526.95	505	1.47M
July 04, 2025	500.95	497.1	497.1	503.9	495.1	155,430
July 03, 2025	501.9	500.25	500.25	509.9	497.6	361,460

Borosil Renewables Limited (BORORENEW.NS) NSE