Borosil Scientific Limited BOROSCI
NSE · India · Process Industries
INR 114.40+0.49 (+0.43%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 112.72 | -1.04% | INR 114.00 | INR 114.51 | INR 110.00 | 72.73K |
| 2026-09-30 | INR 113.91 | -0.81% | INR 114.84 | INR 116.77 | INR 113.16 | 54.49K |
| 2026-09-29 | INR 114.84 | +0.62% | INR 114.47 | INR 118.56 | INR 113.22 | 176.02K |
| 2026-09-28 | INR 114.13 | -1.23% | INR 115.95 | INR 116.29 | INR 113.20 | 47.60K |
| 2026-09-25 | INR 115.55 | -0.19% | INR 115.88 | INR 118.49 | INR 115.05 | 61.47K |
| 2026-09-24 | INR 115.77 | -1.67% | INR 116.30 | INR 118.00 | INR 114.08 | 136.78K |
| 2026-09-23 | INR 117.74 | -1.73% | INR 119.50 | INR 121.01 | INR 117.00 | 257.22K |
| 2026-09-22 | INR 119.81 | +0.59% | INR 122.75 | INR 126.35 | INR 116.70 | 329.68K |
| 2026-09-21 | INR 119.11 | -0.38% | INR 120.00 | INR 121.19 | INR 118.45 | 25.85K |
| 2026-09-18 | INR 119.56 | +1.07% | INR 118.29 | INR 121.80 | INR 117.00 | 21.93K |
| 2026-09-17 | INR 118.29 | -0.19% | INR 117.00 | INR 121.27 | INR 117.00 | 34.04K |
| 2026-09-16 | INR 118.52 | -1.25% | INR 121.90 | INR 122.90 | INR 115.54 | 58.55K |
| 2026-09-15 | INR 120.02 | -4.20% | INR 124.66 | INR 126.89 | INR 118.61 | 61.83K |
| 2026-09-14 | INR 125.28 | 0.00% | INR 125.28 | INR 125.28 | INR 125.28 | 0 |
| 2026-09-11 | INR 125.28 | -0.01% | INR 125.29 | INR 126.90 | INR 123.90 | 17.10K |
| 2026-09-10 | INR 125.29 | -1.49% | INR 127.59 | INR 130.18 | INR 124.70 | 124.57K |
| 2026-09-09 | INR 127.19 | -1.88% | INR 129.25 | INR 130.54 | INR 126.99 | 30.26K |
| 2026-09-08 | INR 129.63 | -0.78% | INR 130.65 | INR 132.50 | INR 127.00 | 41.47K |
| 2026-09-07 | INR 130.65 | -1.14% | INR 130.59 | INR 133.32 | INR 129.21 | 30.78K |
| 2026-09-04 | INR 132.16 | -2.05% | INR 136.41 | INR 136.80 | INR 131.00 | 46.07K |
| 2026-09-03 | INR 134.93 | +2.76% | INR 132.60 | INR 138.10 | INR 131.81 | 103.12K |
| 2026-09-02 | INR 131.31 | +2.87% | INR 126.37 | INR 134.00 | INR 126.37 | 92.83K |
| 2026-09-01 | INR 127.65 | +3.86% | INR 123.20 | INR 129.95 | INR 123.20 | 89.13K |
| 2026-08-31 | INR 122.91 | -1.23% | INR 124.44 | INR 125.99 | INR 122.31 | 42.44K |
| 2026-08-28 | INR 124.44 | -1.15% | INR 126.50 | INR 126.69 | INR 122.41 | 36.34K |
| 2026-08-27 | INR 125.89 | -0.93% | INR 127.07 | INR 128.17 | INR 125.25 | 36.36K |
| 2026-08-26 | INR 127.07 | +1.28% | INR 125.90 | INR 127.80 | INR 125.00 | 36.65K |
| 2026-08-25 | INR 125.47 | -0.65% | INR 126.29 | INR 129.75 | INR 124.25 | 109.34K |
| 2026-08-24 | INR 126.29 | -1.64% | INR 130.20 | INR 130.40 | INR 126.00 | 52.15K |
| 2026-08-21 | INR 128.40 | +0.55% | INR 129.50 | INR 130.40 | INR 127.50 | 45.93K |
| 2026-08-20 | INR 127.70 | -0.98% | INR 130.99 | INR 131.00 | INR 127.50 | 51.36K |
| 2026-08-19 | INR 128.96 | -1.15% | INR 130.90 | INR 131.01 | INR 127.92 | 49.20K |
| 2026-08-18 | INR 130.46 | -1.68% | INR 132.34 | INR 134.09 | INR 130.00 | 36.36K |
| 2026-08-17 | INR 132.69 | -0.92% | INR 133.92 | INR 136.24 | INR 131.01 | 34.90K |
| 2026-08-14 | INR 133.92 | -1.12% | INR 135.44 | INR 136.79 | INR 133.50 | 26.60K |
| 2026-08-13 | INR 135.44 | +1.53% | INR 135.00 | INR 136.70 | INR 133.91 | 45.34K |
| 2026-08-12 | INR 133.40 | -1.80% | INR 136.00 | INR 136.63 | INR 132.10 | 80.85K |
| 2026-08-11 | INR 135.85 | -1.29% | INR 138.50 | INR 138.64 | INR 135.50 | 48.10K |
| 2026-08-10 | INR 137.63 | -2.97% | INR 141.85 | INR 142.17 | INR 136.97 | 63.02K |
| 2026-08-07 | INR 141.85 | +2.11% | INR 140.00 | INR 143.95 | INR 138.70 | 105.95K |
| 2026-08-06 | INR 138.92 | -1.29% | INR 141.05 | INR 141.06 | INR 138.21 | 89.30K |
| 2026-08-05 | INR 140.74 | -3.44% | INR 146.01 | INR 147.29 | INR 139.80 | 141.58K |
| 2026-08-04 | INR 145.75 | -5.00% | INR 153.03 | INR 153.03 | INR 144.00 | 518.64K |
| 2026-08-03 | INR 153.42 | -2.68% | INR 160.01 | INR 163.50 | INR 147.20 | 341.11K |
| 2026-07-31 | INR 157.65 | +1.44% | INR 157.79 | INR 160.33 | INR 155.10 | 87.75K |
| 2026-07-30 | INR 155.41 | -1.10% | INR 158.69 | INR 159.57 | INR 154.65 | 109.20K |
| 2026-07-29 | INR 157.14 | +2.07% | INR 153.39 | INR 159.98 | INR 153.39 | 46.34K |
| 2026-07-28 | INR 153.95 | -0.27% | INR 154.00 | INR 157.40 | INR 153.00 | 27.61K |
| 2026-07-27 | INR 154.37 | +1.50% | INR 152.25 | INR 156.00 | INR 152.25 | 24.22K |
| 2026-07-24 | INR 152.09 | -0.25% | INR 151.00 | INR 154.00 | INR 151.00 | 30.95K |
| 2026-07-23 | INR 152.47 | -2.88% | INR 155.42 | INR 156.99 | INR 151.00 | 60.53K |
| 2026-07-22 | INR 156.99 | -2.37% | INR 160.80 | INR 161.59 | INR 155.42 | 84.21K |
| 2026-07-21 | INR 160.80 | -0.97% | INR 163.00 | INR 164.72 | INR 159.17 | 47.27K |
| 2026-07-20 | INR 162.37 | +1.01% | INR 161.25 | INR 166.00 | INR 160.75 | 76.81K |
| 2026-07-17 | INR 160.75 | -0.01% | INR 160.50 | INR 162.30 | INR 158.00 | 66.32K |
| 2026-07-16 | INR 160.77 | +0.49% | INR 161.15 | INR 163.19 | INR 156.07 | 94.07K |
| 2026-07-15 | INR 159.99 | -1.67% | INR 164.34 | INR 164.75 | INR 158.82 | 59.07K |
| 2026-07-14 | INR 162.71 | -0.02% | INR 161.14 | INR 166.77 | INR 161.14 | 104.86K |
| 2026-07-13 | INR 162.75 | +2.90% | INR 158.39 | INR 167.99 | INR 157.00 | 316.51K |
| 2026-07-10 | INR 158.16 | -0.09% | INR 158.09 | INR 162.95 | INR 156.71 | 76.20K |
| 2026-07-09 | INR 158.31 | +1.58% | INR 156.70 | INR 161.57 | INR 155.23 | 86.55K |
| 2026-07-08 | INR 155.84 | -3.58% | INR 162.35 | INR 163.78 | INR 153.01 | 118.34K |
| 2026-07-07 | INR 161.62 | -1.13% | INR 165.13 | INR 169.98 | INR 160.97 | 101.13K |
| 2026-07-06 | INR 163.47 | -1.79% | INR 167.49 | INR 172.00 | INR 162.17 | 87.54K |
| 2026-07-03 | INR 166.45 | -1.23% | INR 170.99 | INR 172.26 | INR 165.20 | 90.33K |
| 2026-07-02 | INR 168.52 | -0.04% | INR 169.93 | INR 170.00 | INR 167.00 | 71.13K |
| 2026-07-01 | INR 168.58 | -2.85% | INR 174.40 | INR 176.09 | INR 168.00 | 349.15K |
| 2026-06-30 | INR 173.52 | +0.13% | INR 175.00 | INR 179.59 | INR 170.00 | 697.51K |
| 2026-06-29 | INR 173.29 | +11.92% | INR 155.40 | INR 180.80 | INR 155.40 | 6.28M |
| 2026-06-26 | INR 154.84 | 0.00% | INR 154.84 | INR 154.84 | INR 154.84 | 0 |
| 2026-06-25 | INR 154.84 | -0.95% | INR 156.50 | INR 157.99 | INR 154.00 | 86.41K |
| 2026-06-24 | INR 156.33 | +0.66% | INR 155.00 | INR 158.47 | INR 153.05 | 128.18K |
| 2026-06-23 | INR 155.31 | +0.58% | INR 154.90 | INR 162.01 | INR 154.00 | 171.48K |
| 2026-06-22 | INR 154.41 | -0.19% | INR 156.00 | INR 156.70 | INR 154.00 | 58.00K |
| 2026-06-19 | INR 154.71 | +0.52% | INR 153.68 | INR 156.10 | INR 152.71 | 63.64K |
| 2026-06-18 | INR 153.91 | -1.62% | INR 157.10 | INR 157.60 | INR 151.30 | 95.17K |
| 2026-06-17 | INR 156.45 | +0.92% | INR 156.27 | INR 159.20 | INR 155.03 | 117.79K |
| 2026-06-16 | INR 155.03 | +1.08% | INR 154.90 | INR 161.99 | INR 153.32 | 279.36K |
| 2026-06-15 | INR 153.38 | +0.26% | INR 157.00 | INR 157.90 | INR 151.60 | 70.75K |
| 2026-06-12 | INR 152.98 | +0.72% | INR 152.30 | INR 156.30 | INR 152.02 | 112.96K |
| 2026-06-11 | INR 151.88 | +0.15% | INR 150.02 | INR 154.90 | INR 150.02 | 264.80K |
| 2026-06-10 | INR 151.65 | -1.33% | INR 153.28 | INR 157.30 | INR 150.46 | 160.79K |
| 2026-06-09 | INR 153.69 | +1.82% | INR 152.40 | INR 154.84 | INR 150.83 | 59.67K |
| 2026-06-08 | INR 150.95 | -0.08% | INR 150.00 | INR 153.70 | INR 150.00 | 122.36K |
| 2026-06-05 | INR 151.07 | -1.01% | INR 154.44 | INR 154.48 | INR 150.00 | 65.77K |
| 2026-06-04 | INR 152.61 | -1.08% | INR 152.45 | INR 156.90 | INR 151.11 | 99.03K |
| 2026-06-03 | INR 154.28 | +1.86% | INR 152.68 | INR 158.00 | INR 152.00 | 204.74K |
| 2026-06-02 | INR 151.47 | +0.54% | INR 148.52 | INR 157.50 | INR 148.50 | 216.95K |
| 2026-06-01 | INR 150.65 | +0.43% | INR 150.50 | INR 155.00 | INR 149.00 | 194.86K |
| 2026-05-29 | INR 150.01 | +1.00% | INR 150.50 | INR 151.80 | INR 147.01 | 122.28K |