Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Borosil Renewables Limited (BORORENEW.BO)

464.95

+1.30

+(0.28%)

As of 10:11:27 AM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 8, 2025	487.60	488.00	461.05	464.95	464.95	7,488
Apr 7, 2025	442.00	475.80	441.70	463.65	463.65	53,337
Apr 4, 2025	509.90	513.80	487.90	490.75	490.75	14,724
Apr 3, 2025	494.25	513.95	494.25	506.80	506.80	13,212
Apr 2, 2025	500.10	515.00	492.00	509.75	509.75	27,576
Apr 1, 2025	475.25	502.55	475.25	502.10	502.10	38,999
Mar 28, 2025	485.55	499.30	477.00	478.65	478.65	26,438
Mar 27, 2025	499.45	501.35	484.75	491.60	491.60	67,829
Mar 26, 2025	518.45	518.45	493.25	495.90	495.90	30,394
Mar 25, 2025	531.80	531.80	501.00	510.80	510.80	14,137
Mar 24, 2025	509.90	532.00	509.90	526.40	526.40	6,928
Mar 21, 2025	515.50	523.80	505.00	507.10	507.10	7,511
Mar 20, 2025	528.90	530.00	505.10	517.25	517.25	16,947
Mar 19, 2025	517.90	529.80	509.00	526.85	526.85	10,272
Mar 18, 2025	507.00	520.00	496.00	511.50	511.50	12,230
Mar 17, 2025	514.00	516.95	489.95	501.95	501.95	5,267
Mar 13, 2025	507.50	517.00	502.00	503.15	503.15	5,587
Mar 12, 2025	518.50	530.00	510.00	514.20	514.20	9,611
Mar 11, 2025	524.95	534.55	497.25	527.80	527.80	3,583
Mar 10, 2025	535.00	539.30	513.30	520.90	520.90	9,131
Mar 7, 2025	537.00	548.65	521.00	527.00	527.00	7,096
Mar 6, 2025	545.00	545.00	512.00	530.90	530.90	5,294
Mar 5, 2025	515.00	539.25	515.00	532.25	532.25	10,328
Mar 4, 2025	481.05	513.60	481.05	513.60	513.60	3,640
Mar 3, 2025	496.20	515.00	480.00	489.15	489.15	24,078
Feb 28, 2025	517.95	519.00	497.25	504.60	504.60	7,802
Feb 27, 2025	537.00	552.00	521.25	522.75	522.75	4,797
Feb 25, 2025	538.00	562.50	538.00	546.45	546.45	9,767
Feb 24, 2025	546.50	559.00	528.00	549.30	549.30	7,192
Feb 21, 2025	568.90	571.95	542.00	547.80	547.80	33,399
Feb 20, 2025	553.35	553.35	542.10	553.35	553.35	41,206
Feb 19, 2025	510.00	527.00	510.00	527.00	527.00	32,552
Feb 18, 2025	494.00	501.95	476.65	501.95	501.95	33,444
Feb 17, 2025	475.50	487.35	470.60	478.05	478.05	14,661
Feb 14, 2025	507.00	510.00	486.05	495.10	495.10	23,003
Feb 13, 2025	534.00	539.00	505.30	505.50	505.50	28,806
Feb 12, 2025	511.00	540.10	490.00	531.85	531.85	18,857
Feb 11, 2025	540.00	540.00	514.40	514.40	514.40	7,953
Feb 10, 2025	565.00	565.00	529.40	541.45	541.45	7,474
Feb 7, 2025	556.95	569.50	535.00	557.25	557.25	9,252
Feb 6, 2025	529.00	557.65	529.00	545.35	545.35	17,713
Feb 5, 2025	518.00	540.30	509.00	531.75	531.75	21,993
Feb 4, 2025	489.05	519.00	489.05	515.20	515.20	17,988
Feb 3, 2025	502.90	508.95	491.00	494.30	494.30	18,876
Feb 1, 2025	543.00	543.00	510.25	514.60	514.60	8,133
Jan 31, 2025	516.00	531.40	500.35	526.80	526.80	8,066
Jan 30, 2025	515.00	517.95	498.00	506.10	506.10	4,128
Jan 29, 2025	483.95	506.25	483.90	506.10	506.10	9,893
Jan 28, 2025	477.00	499.70	468.05	482.15	482.15	36,880
Jan 27, 2025	516.00	517.95	492.65	492.65	492.65	30,946
Jan 24, 2025	543.95	544.90	515.80	518.55	518.55	25,206
Jan 23, 2025	539.10	563.00	535.00	540.95	540.95	5,376
Jan 22, 2025	545.00	555.55	518.55	543.90	543.90	32,314
Jan 21, 2025	572.50	576.25	541.55	545.45	545.45	23,138
Jan 20, 2025	567.50	583.70	562.00	564.70	564.70	9,739
Jan 17, 2025	590.00	590.50	571.00	572.70	572.70	20,966
Jan 16, 2025	572.30	599.45	570.10	590.50	590.50	28,591
Jan 15, 2025	603.00	603.00	572.05	580.90	580.90	18,173
Jan 14, 2025	548.60	580.55	548.60	580.55	580.55	8,318
Jan 13, 2025	561.35	587.00	552.75	552.95	552.95	42,111
Jan 10, 2025	590.00	611.95	566.30	581.80	581.80	35,399
Jan 9, 2025	602.20	602.20	580.00	594.45	594.45	37,792
Jan 8, 2025	551.00	573.55	547.00	573.55	573.55	12,998
Jan 7, 2025	511.40	546.25	496.85	546.25	546.25	43,300
Jan 6, 2025	553.95	553.95	520.25	520.25	520.25	18,305
Jan 3, 2025	539.00	554.40	539.00	547.60	547.60	6,473
Jan 2, 2025	559.00	561.00	545.15	547.00	547.00	12,823
Jan 1, 2025	560.00	571.70	552.00	555.85	555.85	5,205
Dec 31, 2024	545.00	562.00	529.00	555.80	555.80	28,848
Dec 30, 2024	567.75	574.35	544.00	548.80	548.80	55,987
Dec 27, 2024	565.80	576.95	547.90	567.10	567.10	92,196
Dec 26, 2024	580.00	585.40	561.05	566.55	566.55	28,546
Dec 24, 2024	585.35	598.10	574.30	578.00	578.00	40,777
Dec 23, 2024	607.05	608.30	582.50	591.60	591.60	37,124
Dec 20, 2024	609.70	612.65	588.00	602.20	602.20	37,081
Dec 19, 2024	615.30	629.40	606.15	609.70	609.70	165,484
Dec 18, 2024	624.00	644.00	610.00	628.20	628.20	75,556
Dec 17, 2024	590.55	621.60	582.10	617.70	617.70	94,269
Dec 16, 2024	601.50	604.45	579.00	587.45	587.45	54,524
Dec 13, 2024	592.45	598.30	577.60	596.45	596.45	56,674
Dec 12, 2024	584.95	599.00	575.70	592.85	592.85	141,755
Dec 11, 2024	590.20	593.00	561.50	589.90	589.90	203,112
Dec 10, 2024	580.95	600.00	579.65	593.85	593.85	185,096
Dec 9, 2024	552.80	582.00	547.80	571.80	571.80	295,786
Dec 6, 2024	532.00	558.30	529.25	554.00	554.00	657,044
Dec 5, 2024	490.05	528.00	490.05	512.60	512.60	271,794
Dec 4, 2024	479.05	496.50	474.10	487.25	487.25	119,992
Dec 3, 2024	440.05	479.10	440.05	476.20	476.20	106,546
Dec 2, 2024	444.90	444.90	436.85	440.80	440.80	25,834
Nov 29, 2024	441.85	444.95	439.40	442.60	442.60	5,855
Nov 28, 2024	449.85	451.00	439.25	441.85	441.85	26,939
Nov 27, 2024	433.00	443.05	433.00	442.20	442.20	6,975
Nov 26, 2024	449.70	449.70	435.15	436.10	436.10	10,829
Nov 25, 2024	430.40	446.65	430.40	444.45	444.45	14,101
Nov 22, 2024	429.90	434.60	420.00	428.70	428.70	29,399
Nov 21, 2024	430.90	439.50	424.10	427.45	427.45	11,783
Nov 19, 2024	434.15	449.15	434.15	439.50	439.50	31,951
Nov 18, 2024	440.75	441.00	429.65	434.15	434.15	35,027
Nov 14, 2024	450.60	453.35	440.05	442.50	442.50	33,147
Nov 13, 2024	468.65	469.40	440.40	442.65	442.65	35,819
Nov 12, 2024	495.00	495.00	465.05	468.65	468.65	100,682
Nov 11, 2024	465.00	514.00	457.10	503.10	503.10	226,566
Nov 8, 2024	475.95	479.25	462.00	465.60	465.60	50,584
Nov 7, 2024	458.25	473.70	452.95	468.20	468.20	31,490
Nov 6, 2024	440.05	466.00	440.05	455.85	455.85	48,458
Nov 4, 2024	463.25	463.25	442.00	443.40	443.40	10,379
Nov 1, 2024	450.35	460.25	447.95	456.85	456.85	5,869
Oct 31, 2024	440.05	454.00	433.90	446.55	446.55	19,954
Oct 29, 2024	424.60	424.60	414.45	422.25	422.25	9,511
Oct 28, 2024	410.05	419.85	408.10	416.85	416.85	15,468
Oct 25, 2024	419.00	422.00	403.10	411.15	411.15	25,176
Oct 24, 2024	426.60	432.40	417.80	420.65	420.65	15,071
Oct 23, 2024	424.00	436.65	415.70	432.40	432.40	62,071
Oct 22, 2024	441.15	445.80	428.00	429.45	429.45	18,243
Oct 21, 2024	458.25	464.25	443.20	445.55	445.55	12,618
Oct 18, 2024	445.00	461.20	439.25	458.00	458.00	19,680
Oct 17, 2024	453.05	455.05	448.00	450.20	450.20	25,860
Oct 16, 2024	462.40	462.40	451.05	454.15	454.15	34,133
Oct 15, 2024	464.05	470.60	460.55	461.60	461.60	24,555
Oct 14, 2024	462.05	467.90	461.50	462.05	462.05	22,688
Oct 11, 2024	476.50	476.50	460.85	461.90	461.90	15,081
Oct 10, 2024	469.30	474.25	465.05	467.55	467.55	22,971
Oct 9, 2024	463.50	473.55	463.10	465.60	465.60	27,987
Oct 8, 2024	449.15	463.75	446.05	462.05	462.05	39,067
Oct 7, 2024	471.05	474.00	446.95	449.20	449.20	85,466
Oct 4, 2024	478.00	478.75	465.00	471.05	471.05	60,100
Oct 3, 2024	485.05	490.00	475.00	478.75	478.75	58,875
Oct 1, 2024	491.65	494.90	487.95	490.10	490.10	16,788
Sep 30, 2024	490.25	496.00	489.00	491.60	491.60	27,341
Sep 27, 2024	498.10	500.00	490.00	492.25	492.25	29,387
Sep 26, 2024	502.10	510.25	496.45	498.10	498.10	19,045
Sep 25, 2024	495.25	507.20	494.80	502.30	502.30	24,384
Sep 24, 2024	497.55	500.20	495.45	496.10	496.10	21,470
Sep 23, 2024	499.05	500.35	493.05	497.00	497.00	14,846
Sep 20, 2024	498.25	508.40	496.70	499.45	499.45	30,361
Sep 19, 2024	497.05	506.20	491.90	498.10	498.10	26,463
Sep 18, 2024	500.60	505.15	494.70	500.30	500.30	48,615
Sep 17, 2024	507.00	507.80	500.10	502.05	502.05	11,811
Sep 16, 2024	503.85	519.80	500.10	505.65	505.65	106,110
Sep 13, 2024	510.00	515.20	502.20	504.00	504.00	17,177
Sep 12, 2024	515.00	520.20	509.50	511.00	511.00	48,763
Sep 11, 2024	505.00	524.35	500.00	511.40	511.40	167,101
Sep 10, 2024	496.05	505.80	495.00	503.00	503.00	30,006
Sep 9, 2024	498.50	498.50	487.05	495.30	495.30	14,142
Sep 6, 2024	504.55	507.30	496.00	499.40	499.40	16,153
Sep 5, 2024	507.50	515.50	503.25	503.55	503.55	10,036
Sep 4, 2024	501.85	510.55	501.70	507.25	507.25	12,619
Sep 3, 2024	505.55	515.90	505.00	506.00	506.00	35,440
Sep 2, 2024	509.90	512.95	504.55	506.15	506.15	17,597
Aug 30, 2024	519.05	523.25	512.55	513.30	513.30	16,184
Aug 29, 2024	528.85	536.00	517.20	519.60	519.60	84,471
Aug 28, 2024	513.00	538.30	512.90	526.45	526.45	135,937
Aug 26, 2024	515.40	516.70	506.05	509.20	509.20	68,242
Aug 23, 2024	504.25	520.45	502.10	514.25	514.25	81,708
Aug 22, 2024	512.55	515.50	503.00	504.25	504.25	10,291
Aug 21, 2024	508.05	518.00	508.05	512.30	512.30	15,416
Aug 20, 2024	515.95	517.60	510.15	512.55	512.55	15,814
Aug 19, 2024	511.45	519.00	507.55	515.00	515.00	54,885
Aug 16, 2024	501.40	517.60	501.40	510.55	510.55	46,880
Aug 14, 2024	496.30	498.90	486.10	490.40	490.40	19,685
Aug 13, 2024	507.00	509.00	494.00	496.55	496.55	72,436
Aug 12, 2024	510.55	522.15	495.30	507.95	507.95	82,946
Aug 9, 2024	520.00	521.85	509.55	514.30	514.30	68,952
Aug 8, 2024	497.05	525.75	496.40	509.75	509.75	66,388
Aug 7, 2024	498.15	508.85	487.50	497.05	497.05	135,282
Aug 6, 2024	511.15	522.85	489.00	493.60	493.60	174,035
Aug 5, 2024	507.15	533.95	506.00	510.70	510.70	88,394
Aug 2, 2024	540.15	554.95	536.35	551.40	551.40	49,009
Aug 1, 2024	558.95	560.70	541.10	547.40	547.40	69,471
Jul 31, 2024	561.60	570.90	555.55	557.95	557.95	189,545
Jul 30, 2024	536.00	562.00	522.25	555.15	555.15	398,835
Jul 29, 2024	544.75	552.75	535.10	537.75	537.75	62,065
Jul 26, 2024	541.05	554.45	534.70	540.75	540.75	181,165
Jul 25, 2024	553.90	572.00	535.05	538.35	538.35	274,076
Jul 24, 2024	537.95	569.70	533.60	560.70	560.70	1,011,038
Jul 23, 2024	487.95	534.30	480.50	518.25	518.25	822,093
Jul 22, 2024	473.75	483.00	463.65	478.90	478.90	76,282
Jul 19, 2024	495.00	497.25	466.60	473.90	473.90	85,570
Jul 18, 2024	505.05	508.00	496.50	499.85	499.85	17,619
Jul 16, 2024	511.15	511.95	505.00	507.20	507.20	39,002
Jul 15, 2024	509.30	515.10	503.40	508.80	508.80	23,380
Jul 12, 2024	516.95	519.00	503.90	505.15	505.15	53,338
Jul 11, 2024	521.45	522.40	512.80	514.25	514.25	56,468
Jul 10, 2024	527.10	530.40	510.50	517.15	517.15	32,732
Jul 9, 2024	524.70	535.00	518.60	526.95	526.95	128,825
Jul 8, 2024	516.95	538.10	510.35	524.65	524.65	163,108
Jul 5, 2024	514.05	521.90	513.15	516.35	516.35	21,179
Jul 4, 2024	517.00	521.10	510.80	514.05	514.05	65,079
Jul 3, 2024	514.00	525.15	512.10	516.30	516.30	43,752
Jul 2, 2024	512.05	517.00	507.40	510.40	510.40	56,712
Jul 1, 2024	510.25	512.50	505.00	508.50	508.50	25,899
Jun 28, 2024	505.40	513.25	502.00	503.75	503.75	56,203
Jun 27, 2024	513.60	518.00	500.25	502.25	502.25	67,626
Jun 26, 2024	520.05	524.25	510.00	513.60	513.60	30,410
Jun 25, 2024	512.00	535.00	512.00	518.30	518.30	303,251
Jun 24, 2024	490.00	513.20	490.00	507.10	507.10	41,828
Jun 21, 2024	492.05	498.65	487.25	490.15	490.15	46,633
Jun 20, 2024	493.00	499.45	488.00	494.05	494.05	24,439
Jun 19, 2024	497.95	500.70	487.65	490.85	490.85	43,971
Jun 18, 2024	500.00	504.80	496.00	497.10	497.10	13,900
Jun 14, 2024	509.65	509.65	498.20	499.90	499.90	63,438
Jun 13, 2024	498.15	513.80	497.95	506.05	506.05	41,937
Jun 12, 2024	488.50	506.70	487.85	498.45	498.45	30,777
Jun 11, 2024	487.80	493.30	487.45	488.50	488.50	43,678
Jun 10, 2024	501.15	501.85	490.00	492.10	492.10	25,416
Jun 7, 2024	490.80	495.10	483.40	491.50	491.50	28,217
Jun 6, 2024	468.00	480.95	468.00	475.10	475.10	69,227
Jun 5, 2024	450.00	466.95	430.00	464.05	464.05	80,028
Jun 4, 2024	490.95	490.95	429.30	446.05	446.05	61,695
Jun 3, 2024	481.10	493.95	479.60	481.60	481.60	106,842
May 31, 2024	473.15	478.10	467.45	471.55	471.55	20,171
May 30, 2024	489.90	489.90	471.00	473.10	473.10	70,693
May 29, 2024	481.40	495.00	476.05	480.45	480.45	94,166
May 28, 2024	480.95	491.90	479.90	481.40	481.40	80,444
May 27, 2024	498.05	513.25	497.00	506.05	506.05	40,575
May 24, 2024	495.15	507.00	495.00	495.90	495.90	52,935
May 23, 2024	504.75	505.95	498.00	499.80	499.80	42,985
May 22, 2024	500.10	509.30	496.00	502.45	502.45	19,810
May 21, 2024	499.35	509.80	495.00	499.55	499.55	66,007
May 17, 2024	509.35	509.35	500.50	502.15	502.15	40,510
May 16, 2024	506.55	511.60	499.85	501.85	501.85	39,255
May 15, 2024	491.05	518.00	491.05	504.55	504.55	75,531
May 14, 2024	495.00	499.75	487.05	488.50	488.50	49,320
May 13, 2024	490.60	503.05	484.65	495.30	495.30	21,742
May 10, 2024	496.95	498.25	485.15	488.40	488.40	55,118
May 9, 2024	507.90	507.90	493.00	494.45	494.45	17,889
May 8, 2024	504.65	507.10	498.20	502.90	502.90	15,890
May 7, 2024	508.30	526.00	503.15	507.95	507.95	69,483
May 6, 2024	519.95	519.95	503.80	506.80	506.80	17,048
May 3, 2024	519.40	523.25	511.35	513.90	513.90	54,385
May 2, 2024	524.75	526.45	516.00	518.60	518.60	55,959
Apr 30, 2024	527.05	532.20	523.25	524.95	524.95	11,224
Apr 29, 2024	522.45	537.30	522.20	523.95	523.95	58,022
Apr 26, 2024	520.40	528.90	519.50	521.75	521.75	16,396
Apr 25, 2024	525.40	538.80	521.00	522.70	522.70	27,444
Apr 24, 2024	535.45	539.55	527.75	529.25	529.25	19,980
Apr 23, 2024	523.95	545.65	521.65	532.90	532.90	67,802
Apr 22, 2024	524.95	527.90	518.50	520.05	520.05	19,875
Apr 19, 2024	515.35	517.95	506.80	515.05	515.05	64,325
Apr 18, 2024	526.70	537.15	513.60	519.40	519.40	60,192
Apr 16, 2024	518.35	544.95	516.30	526.25	526.25	25,386
Apr 15, 2024	510.40	531.25	510.30	520.80	520.80	38,323
Apr 12, 2024	532.60	558.00	530.50	541.35	541.35	203,641
Apr 10, 2024	528.05	543.50	524.65	534.35	534.35	61,511
Apr 9, 2024	541.85	544.75	525.00	526.95	526.95	69,376
Apr 8, 2024	549.95	549.95	538.45	540.90	540.90	24,966