Borosil Ltd BOROLTD
NSE · India · Producer Manufacturing
INR 280.40-12.98 (-4.42%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 293.38 | +6.22% | INR 282.00 | INR 300.00 | INR 279.41 | 1.10M |
| 2026-09-29 | INR 276.21 | -1.63% | INR 281.00 | INR 282.26 | INR 272.01 | 461.63K |
| 2026-09-28 | INR 280.80 | +6.04% | INR 275.00 | INR 283.76 | INR 269.00 | 1.50M |
| 2026-09-25 | INR 264.80 | +2.12% | INR 260.60 | INR 274.60 | INR 258.92 | 1.35M |
| 2026-09-24 | INR 259.31 | -3.06% | INR 263.00 | INR 267.90 | INR 258.00 | 268.07K |
| 2026-09-23 | INR 267.50 | +1.49% | INR 264.40 | INR 269.99 | INR 262.00 | 128.86K |
| 2026-09-22 | INR 263.57 | +0.93% | INR 260.00 | INR 269.70 | INR 259.62 | 230.57K |
| 2026-09-21 | INR 261.14 | +0.74% | INR 260.00 | INR 267.00 | INR 255.76 | 101.04K |
| 2026-09-18 | INR 259.21 | +2.29% | INR 256.25 | INR 263.10 | INR 252.60 | 133.92K |
| 2026-09-17 | INR 253.40 | +2.69% | INR 248.30 | INR 255.10 | INR 246.84 | 111.95K |
| 2026-09-16 | INR 246.76 | -0.63% | INR 248.33 | INR 250.00 | INR 240.64 | 131.21K |
| 2026-09-15 | INR 248.33 | -3.55% | INR 256.01 | INR 263.40 | INR 247.14 | 135.34K |
| 2026-09-14 | INR 257.48 | 0.00% | INR 257.48 | INR 257.48 | INR 257.48 | 0 |
| 2026-09-11 | INR 257.48 | -2.39% | INR 262.88 | INR 262.88 | INR 255.40 | 117.33K |
| 2026-09-10 | INR 263.78 | +3.26% | INR 253.61 | INR 274.86 | INR 253.61 | 1.21M |
| 2026-09-09 | INR 255.46 | -0.03% | INR 254.00 | INR 256.70 | INR 252.14 | 73.48K |
| 2026-09-08 | INR 255.54 | +0.51% | INR 252.17 | INR 257.40 | INR 252.17 | 95.66K |
| 2026-09-07 | INR 254.24 | -1.82% | INR 259.02 | INR 262.00 | INR 252.50 | 123.73K |
| 2026-09-04 | INR 258.96 | +4.15% | INR 249.00 | INR 260.00 | INR 247.79 | 265.55K |
| 2026-09-03 | INR 248.63 | -0.52% | INR 249.92 | INR 252.80 | INR 246.90 | 156.36K |
| 2026-09-02 | INR 249.92 | +3.34% | INR 241.10 | INR 253.77 | INR 236.51 | 310.92K |
| 2026-09-01 | INR 241.85 | -1.63% | INR 244.59 | INR 247.43 | INR 234.23 | 602.78K |
| 2026-08-31 | INR 245.86 | +2.52% | INR 240.01 | INR 249.30 | INR 237.00 | 476.65K |
| 2026-08-28 | INR 239.81 | -1.75% | INR 244.59 | INR 251.84 | INR 238.27 | 651.15K |
| 2026-08-27 | INR 244.07 | -4.42% | INR 252.42 | INR 254.90 | INR 241.25 | 1.07M |
| 2026-08-26 | INR 255.35 | -2.33% | INR 259.75 | INR 266.00 | INR 249.10 | 1.64M |
| 2026-08-25 | INR 261.45 | +2.92% | INR 253.00 | INR 289.00 | INR 253.00 | 18.59M |
| 2026-08-24 | INR 254.04 | -0.06% | INR 252.56 | INR 254.99 | INR 248.12 | 64.94K |
| 2026-08-21 | INR 254.18 | -1.41% | INR 258.00 | INR 258.30 | INR 249.00 | 85.27K |
| 2026-08-20 | INR 257.82 | +3.91% | INR 251.28 | INR 262.00 | INR 251.27 | 213.50K |
| 2026-08-19 | INR 248.11 | -0.89% | INR 250.45 | INR 252.95 | INR 245.58 | 82.61K |
| 2026-08-18 | INR 250.34 | +2.26% | INR 242.02 | INR 252.32 | INR 239.70 | 116.67K |
| 2026-08-17 | INR 244.81 | +2.62% | INR 235.00 | INR 249.99 | INR 229.25 | 244.16K |
| 2026-08-14 | INR 238.55 | -2.22% | INR 242.70 | INR 245.69 | INR 237.05 | 40.30K |
| 2026-08-13 | INR 243.97 | +0.99% | INR 241.57 | INR 245.00 | INR 240.56 | 30.94K |
| 2026-08-12 | INR 241.57 | -1.26% | INR 246.44 | INR 250.00 | INR 240.01 | 29.63K |
| 2026-08-11 | INR 244.65 | +1.50% | INR 241.10 | INR 246.50 | INR 238.00 | 50.54K |
| 2026-08-10 | INR 241.04 | -1.30% | INR 242.22 | INR 244.99 | INR 238.02 | 46.37K |
| 2026-08-07 | INR 244.21 | -1.52% | INR 247.60 | INR 247.60 | INR 241.10 | 49.50K |
| 2026-08-06 | INR 247.99 | +1.96% | INR 243.22 | INR 255.00 | INR 240.51 | 155.62K |
| 2026-08-05 | INR 243.22 | +1.40% | INR 239.88 | INR 244.78 | INR 239.88 | 68.14K |
| 2026-08-04 | INR 239.87 | +2.74% | INR 232.54 | INR 241.74 | INR 232.54 | 104.08K |
| 2026-08-03 | INR 233.47 | -1.26% | INR 236.60 | INR 239.84 | INR 231.47 | 91.42K |
| 2026-07-31 | INR 236.44 | +0.28% | INR 239.82 | INR 242.94 | INR 234.37 | 59.64K |
| 2026-07-30 | INR 235.79 | +1.69% | INR 231.88 | INR 242.00 | INR 230.16 | 75.56K |
| 2026-07-29 | INR 231.88 | +1.30% | INR 229.60 | INR 235.00 | INR 229.60 | 31.56K |
| 2026-07-28 | INR 228.90 | -2.07% | INR 232.62 | INR 235.00 | INR 228.10 | 29.29K |
| 2026-07-27 | INR 233.73 | +0.60% | INR 239.90 | INR 240.00 | INR 231.12 | 83.18K |
| 2026-07-24 | INR 232.34 | -0.48% | INR 231.45 | INR 237.49 | INR 226.37 | 72.31K |
| 2026-07-23 | INR 233.45 | -1.68% | INR 239.10 | INR 239.10 | INR 232.00 | 35.24K |
| 2026-07-22 | INR 237.45 | -0.64% | INR 239.01 | INR 240.63 | INR 233.93 | 55.13K |
| 2026-07-21 | INR 238.97 | +1.57% | INR 235.27 | INR 241.12 | INR 235.27 | 56.88K |
| 2026-07-20 | INR 235.27 | -1.49% | INR 237.00 | INR 239.59 | INR 234.06 | 51.00K |
| 2026-07-17 | INR 238.84 | -1.74% | INR 244.19 | INR 246.39 | INR 237.26 | 98.90K |
| 2026-07-16 | INR 243.07 | -0.46% | INR 245.00 | INR 248.45 | INR 241.61 | 43.99K |
| 2026-07-15 | INR 244.19 | -2.19% | INR 247.15 | INR 249.00 | INR 243.01 | 54.64K |
| 2026-07-14 | INR 249.67 | -2.84% | INR 264.00 | INR 264.00 | INR 248.10 | 338.34K |
| 2026-07-13 | INR 256.97 | +10.78% | INR 229.01 | INR 266.00 | INR 228.01 | 616.56K |
| 2026-07-10 | INR 231.97 | +0.47% | INR 231.40 | INR 233.79 | INR 229.32 | 56.88K |
| 2026-07-09 | INR 230.88 | +1.57% | INR 228.44 | INR 235.00 | INR 228.10 | 71.21K |
| 2026-07-08 | INR 227.31 | -4.31% | INR 237.49 | INR 237.49 | INR 224.02 | 106.03K |
| 2026-07-07 | INR 237.54 | -1.00% | INR 240.00 | INR 240.00 | INR 234.70 | 57.08K |
| 2026-07-06 | INR 239.93 | -2.18% | INR 246.25 | INR 246.30 | INR 237.00 | 131.65K |
| 2026-07-03 | INR 245.27 | -0.23% | INR 245.80 | INR 252.00 | INR 243.25 | 80.81K |
| 2026-07-02 | INR 245.83 | +3.90% | INR 238.02 | INR 249.58 | INR 238.02 | 204.11K |
| 2026-07-01 | INR 236.60 | +1.44% | INR 233.40 | INR 238.22 | INR 233.22 | 59.89K |
| 2026-06-30 | INR 233.23 | -0.44% | INR 235.82 | INR 238.00 | INR 232.60 | 47.44K |
| 2026-06-29 | INR 234.25 | -1.29% | INR 234.95 | INR 243.40 | INR 231.01 | 109.62K |
| 2026-06-26 | INR 237.31 | 0.00% | INR 237.31 | INR 237.31 | INR 237.31 | 0 |
| 2026-06-25 | INR 237.31 | +2.57% | INR 231.37 | INR 243.66 | INR 230.51 | 224.96K |
| 2026-06-24 | INR 231.36 | +1.95% | INR 228.08 | INR 232.00 | INR 226.01 | 54.89K |
| 2026-06-23 | INR 226.94 | -2.76% | INR 234.50 | INR 235.42 | INR 224.26 | 71.41K |
| 2026-06-22 | INR 233.38 | +0.92% | INR 232.60 | INR 237.19 | INR 231.50 | 91.99K |
| 2026-06-19 | INR 231.25 | -0.09% | INR 231.84 | INR 233.02 | INR 227.10 | 72.63K |
| 2026-06-18 | INR 231.45 | +2.34% | INR 226.53 | INR 232.00 | INR 226.53 | 112.89K |
| 2026-06-17 | INR 226.15 | +1.59% | INR 225.00 | INR 229.90 | INR 224.00 | 65.24K |
| 2026-06-16 | INR 222.60 | -1.57% | INR 227.50 | INR 228.95 | INR 221.10 | 109.67K |
| 2026-06-15 | INR 226.16 | +2.40% | INR 227.24 | INR 228.50 | INR 223.75 | 92.64K |
| 2026-06-12 | INR 220.87 | +1.52% | INR 219.90 | INR 222.50 | INR 218.00 | 66.02K |
| 2026-06-11 | INR 217.56 | -1.03% | INR 218.10 | INR 219.43 | INR 217.00 | 34.38K |
| 2026-06-10 | INR 219.83 | -0.18% | INR 220.99 | INR 230.00 | INR 218.50 | 173.43K |
| 2026-06-09 | INR 220.23 | +0.44% | INR 220.70 | INR 222.38 | INR 218.11 | 57.32K |
| 2026-06-08 | INR 219.26 | -1.01% | INR 221.00 | INR 222.35 | INR 218.00 | 58.91K |
| 2026-06-05 | INR 221.49 | -0.22% | INR 224.00 | INR 224.45 | INR 220.22 | 43.33K |
| 2026-06-04 | INR 221.97 | -0.61% | INR 222.30 | INR 225.13 | INR 219.31 | 63.33K |
| 2026-06-03 | INR 223.34 | +1.50% | INR 221.34 | INR 232.90 | INR 221.34 | 338.93K |
| 2026-06-02 | INR 220.04 | -0.11% | INR 219.10 | INR 220.77 | INR 215.10 | 50.59K |
| 2026-06-01 | INR 220.29 | +0.48% | INR 220.25 | INR 223.52 | INR 219.00 | 46.92K |
| 2026-05-29 | INR 219.24 | -1.61% | INR 222.82 | INR 225.99 | INR 217.89 | 67.31K |
| 2026-05-28 | INR 222.82 | 0.00% | INR 222.82 | INR 222.82 | INR 222.82 | 0 |