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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	472	479.35	479.35	482.55	467.1	514,316
February 19, 2026	488.5	478.3	478.3	496.3	475.2	301,637
February 18, 2026	489.5	491.7	491.7	493.4	485.8	252,105
February 17, 2026	490	488.2	488.2	493.8	487	297,676
February 16, 2026	495	490.15	490.15	495	488.9	344,755
February 13, 2026	502.1	494.85	494.85	504	494	132,288
February 12, 2026	501	505.8	505.8	508.9	495.25	515,043
February 11, 2026	500.8	501.15	501.15	513.4	500.15	492,392
February 10, 2026	510	500	500	516.05	497.65	279,305
February 09, 2026	500	508.75	508.75	510.4	497	701,078
February 06, 2026	502.15	496.65	496.65	505	495.1	180,239
February 05, 2026	510.2	508.9	508.9	515	502.2	600,984
February 04, 2026	493.95	513.25	513.25	524.45	488.15	1.25M
February 03, 2026	525	493.65	493.65	525	488.25	439,592
February 02, 2026	488.15	479.75	479.75	490.95	468.3	359,042
February 01, 2026	498.35	483.7	483.7	503.8	480.5	315,167
January 30, 2026	508.8	493.95	493.95	508.8	491.65	413,893
January 29, 2026	532.7	509.5	509.5	539.9	507	1.4M
January 28, 2026	516.9	526.95	526.95	529.9	512.45	300,158
January 27, 2026	504.65	510.15	510.15	521.7	495	423,660
January 23, 2026	525	504.25	504.25	525	501	137,414
January 22, 2026	518.5	523.65	523.65	533.05	511	312,944
January 21, 2026	496.3	506.8	506.8	510.9	490.8	436,361
January 20, 2026	516.05	496.3	496.3	519.5	492.85	280,569
January 19, 2026	540	516.25	516.25	541.55	508.35	494,830
January 16, 2026	509.8	540.55	540.55	551	502.1	1.48M
January 14, 2026	493.9	509.8	509.8	513.65	488	223,630
January 13, 2026	498.55	493.3	493.3	505.8	489.1	197,647
January 12, 2026	500.45	498.05	498.05	504.8	488.2	373,854
January 09, 2026	508	499.2	499.2	518.9	496.7	360,087
January 08, 2026	526	504.25	504.25	532.4	499.5	387,866
January 07, 2026	535.95	529.25	529.25	537.95	526.5	122,600
January 06, 2026	538.5	535.25	535.25	541.95	529	280,003
January 05, 2026	547.2	540.15	540.15	548.8	537.45	171,573
January 02, 2026	540.2	547.95	547.95	551.1	539.05	205,221
January 01, 2026	543.75	538.95	538.95	546	537	153,921
December 31, 2025	542.5	543.15	543.15	554	535	231,557
December 30, 2025	531.8	534.75	534.75	537.85	527.05	260,044
December 29, 2025	547.35	531.8	531.8	547.35	530	175,326
December 26, 2025	544.3	547.35	547.35	553	538.75	167,867
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

Borosil Renewables Limited (BORORENEW.NS) NSE