NSE - Delayed Quote INR

Borosil Scientific Limited (BOROSCI.NS)

Compare
174.05 +1.84 (+1.07%)
At close: January 3 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 172.90 174.98 171.60 174.05 174.05 48,829
Jan 2, 2025 171.70 176.00 171.00 172.21 172.21 47,194
Jan 1, 2025 164.88 180.10 164.88 172.39 172.39 245,157
Dec 31, 2024 161.30 169.17 161.30 164.88 164.88 57,059
Dec 30, 2024 167.50 167.50 160.50 162.04 162.04 47,747
Dec 27, 2024 164.00 168.00 164.00 166.79 166.79 54,729
Dec 26, 2024 164.11 167.98 162.70 163.88 163.88 67,421
Dec 24, 2024 167.00 172.75 163.80 164.22 164.22 153,267
Dec 23, 2024 171.65 172.75 165.12 166.85 166.85 82,015
Dec 20, 2024 175.55 176.28 170.00 170.45 170.45 61,301
Dec 19, 2024 174.89 178.70 172.30 175.79 175.79 72,351
Dec 18, 2024 180.00 182.39 175.17 175.96 175.96 65,059
Dec 17, 2024 178.75 183.20 177.47 180.27 180.27 105,426
Dec 16, 2024 178.60 181.80 178.00 178.50 178.50 61,650
Dec 13, 2024 179.10 179.58 175.00 177.80 177.80 86,245
Dec 12, 2024 182.50 182.99 178.00 179.16 179.16 141,357
Dec 11, 2024 184.00 186.89 181.00 182.10 182.10 56,677
Dec 10, 2024 186.00 187.71 183.11 183.97 183.97 58,987
Dec 9, 2024 187.14 188.70 183.69 185.97 185.97 64,129
Dec 6, 2024 185.80 190.02 184.71 187.14 187.14 157,806
Dec 5, 2024 182.00 185.00 181.75 184.34 184.34 90,724
Dec 4, 2024 180.50 184.01 179.31 181.40 181.40 73,208
Dec 3, 2024 181.88 182.21 179.50 180.05 180.05 83,407
Dec 2, 2024 182.49 183.16 180.01 180.85 180.85 48,625
Nov 29, 2024 182.84 185.80 180.10 181.65 181.65 130,799
Nov 28, 2024 181.57 184.14 180.25 181.85 181.85 56,002
Nov 27, 2024 179.17 182.45 179.04 180.24 180.24 70,512
Nov 26, 2024 179.60 182.00 177.01 178.33 178.33 76,595
Nov 25, 2024 182.95 184.78 178.90 179.38 179.38 88,834
Nov 22, 2024 183.00 187.00 181.35 181.74 181.74 77,388
Nov 21, 2024 180.00 185.80 177.40 182.44 182.44 80,098
Nov 19, 2024 175.15 184.00 175.15 182.16 182.16 126,477
Nov 18, 2024 179.20 180.32 173.65 175.33 175.33 80,281
Nov 14, 2024 178.85 182.34 177.00 180.34 180.34 80,655
Nov 13, 2024 178.00 184.00 176.60 178.33 178.33 187,470
Nov 12, 2024 182.30 185.35 176.50 178.17 178.17 148,107
Nov 11, 2024 186.60 186.60 181.00 181.78 181.78 99,092
Nov 8, 2024 191.10 192.18 183.00 186.34 186.34 97,555
Nov 7, 2024 193.15 195.79 188.20 191.10 191.10 95,240
Nov 6, 2024 192.62 194.54 190.01 192.64 192.64 103,628
Nov 4, 2024 189.00 196.00 187.50 191.05 191.05 478,256
Nov 1, 2024 185.90 189.65 185.12 187.87 187.87 46,852
Oct 31, 2024 176.90 193.50 176.83 183.97 183.97 484,318
Oct 29, 2024 171.90 176.75 171.50 173.87 173.87 47,197
Oct 28, 2024 174.80 176.01 168.10 171.97 171.97 70,080
Oct 25, 2024 177.00 179.65 167.55 172.22 172.22 100,974
Oct 24, 2024 173.30 181.39 168.83 179.68 179.68 122,427
Oct 23, 2024 170.00 177.15 166.10 170.76 170.76 162,909
Oct 22, 2024 178.29 178.41 169.12 169.97 169.97 131,715
Oct 21, 2024 183.50 184.70 177.00 178.41 178.41 91,804
Oct 18, 2024 184.70 185.44 180.30 183.15 183.15 68,540
Oct 17, 2024 188.75 190.72 184.00 184.93 184.93 70,185
Oct 16, 2024 190.00 193.69 188.00 188.75 188.75 80,548
Oct 15, 2024 190.40 191.99 188.50 190.14 190.14 98,941
Oct 14, 2024 190.90 192.50 188.35 189.72 189.72 128,798
Oct 11, 2024 186.60 191.90 185.60 189.87 189.87 151,117
Oct 10, 2024 189.40 189.40 185.02 185.85 185.85 69,256
Oct 9, 2024 186.80 188.88 185.41 187.67 187.67 65,259
Oct 8, 2024 180.30 191.99 180.30 184.16 184.16 389,973
Oct 7, 2024 184.90 188.10 175.30 180.57 180.57 207,004
Oct 4, 2024 182.80 187.52 180.11 184.09 184.09 141,971
Oct 3, 2024 186.50 188.87 179.50 182.70 182.70 225,335
Oct 1, 2024 190.89 192.14 188.15 188.81 188.81 103,069
Sep 30, 2024 193.40 196.26 187.23 189.79 189.79 324,759
Sep 27, 2024 197.48 201.00 193.20 194.02 194.02 261,179
Sep 26, 2024 196.37 207.00 195.37 196.87 196.87 594,067
Sep 25, 2024 197.97 201.50 194.83 196.37 196.37 217,278
Sep 24, 2024 201.25 202.45 196.30 197.33 197.33 147,288
Sep 23, 2024 200.45 208.00 199.10 200.55 200.55 392,785
Sep 20, 2024 201.80 204.38 197.41 198.91 198.91 270,029
Sep 19, 2024 207.70 213.00 197.60 199.34 199.34 821,223
Sep 18, 2024 205.10 213.30 201.80 206.77 206.77 911,798
Sep 17, 2024 214.00 218.65 205.50 206.20 206.20 475,955
Sep 16, 2024 201.40 217.00 197.22 208.50 208.50 1,270,389
Sep 13, 2024 204.00 211.90 198.00 199.84 199.84 659,059
Sep 12, 2024 201.01 203.99 198.50 199.44 199.44 128,602
Sep 11, 2024 195.00 205.20 194.20 198.96 198.96 520,377
Sep 10, 2024 192.96 197.03 192.52 194.42 194.42 178,791
Sep 9, 2024 196.00 197.11 186.63 189.36 189.36 271,005
Sep 6, 2024 198.75 203.00 193.01 194.76 194.76 224,686
Sep 5, 2024 200.97 206.43 197.36 198.15 198.15 276,679
Sep 4, 2024 201.41 204.90 198.50 199.38 199.38 174,213
Sep 3, 2024 199.40 210.00 198.01 202.88 202.88 687,317
Sep 2, 2024 200.05 209.00 196.30 197.33 197.33 326,852
Aug 30, 2024 206.95 208.01 199.00 200.08 200.08 377,804
Aug 29, 2024 204.43 207.24 196.10 201.27 201.27 345,134
Aug 28, 2024 213.95 215.00 201.01 203.06 203.06 285,413
Aug 26, 2024 193.97 217.00 191.50 210.09 210.09 1,699,935
Aug 23, 2024 188.88 198.00 188.00 191.19 191.19 396,523
Aug 22, 2024 189.00 191.26 187.50 187.88 187.88 86,355
Aug 21, 2024 193.00 193.00 185.71 188.27 188.27 137,283
Aug 20, 2024 192.05 196.65 188.48 190.69 190.69 110,940
Aug 19, 2024 188.00 193.56 188.00 190.23 190.23 94,849
Aug 16, 2024 185.65 193.87 185.65 190.44 190.44 159,601
Aug 14, 2024 191.00 191.90 181.50 182.99 182.99 227,330
Aug 13, 2024 198.60 199.01 188.20 190.38 190.38 114,650
Aug 12, 2024 199.87 199.99 194.49 196.82 196.82 157,818
Aug 9, 2024 204.38 209.89 196.22 199.43 199.43 404,615
Aug 8, 2024 185.80 206.00 185.70 201.37 201.37 729,507
Aug 7, 2024 185.50 189.00 182.72 185.80 185.80 92,283
Aug 6, 2024 185.45 189.20 181.00 182.35 182.35 115,422
Aug 5, 2024 190.73 192.09 181.35 182.71 182.71 217,551
Aug 2, 2024 197.00 202.00 190.95 195.65 195.65 170,155
Aug 1, 2024 193.00 207.00 193.00 196.91 196.91 664,461
Jul 31, 2024 195.80 195.85 191.11 192.10 192.10 100,059
Jul 30, 2024 193.60 202.00 192.16 194.83 194.83 159,751
Jul 29, 2024 195.80 197.60 191.00 192.11 192.11 124,781
Jul 26, 2024 198.76 201.56 195.40 195.95 195.95 117,329
Jul 25, 2024 200.00 204.50 193.05 197.76 197.76 148,190
Jul 24, 2024 184.20 201.00 184.20 199.48 199.48 515,490
Jul 23, 2024 188.25 188.90 181.50 184.47 184.47 142,847
Jul 22, 2024 181.37 193.66 181.37 187.51 187.51 232,295
Jul 19, 2024 189.50 190.00 179.61 181.37 181.37 215,435
Jul 18, 2024 193.45 196.01 188.25 189.27 189.27 203,478
Jul 16, 2024 191.60 198.40 191.60 192.86 192.86 208,159
Jul 15, 2024 199.10 199.90 191.00 191.74 191.74 220,041
Jul 12, 2024 198.84 203.88 196.10 197.12 197.12 182,479
Jul 11, 2024 205.80 206.00 197.86 198.84 198.84 263,699
Jul 10, 2024 207.90 208.40 196.80 201.66 201.66 207,983
Jul 9, 2024 207.95 211.99 203.15 206.81 206.81 155,066
Jul 8, 2024 201.00 208.60 195.05 206.98 206.98 443,805
Jul 5, 2024 206.30 214.59 200.15 203.12 203.12 314,119
Jul 4, 2024 214.99 216.39 204.65 207.16 207.16 319,253
Jul 3, 2024 220.90 222.59 211.79 213.95 213.95 365,282
Jul 2, 2024 225.88 229.00 215.41 220.19 220.19 332,313
Jul 1, 2024 214.00 230.00 213.90 223.77 223.77 833,196
Jun 28, 2024 217.00 219.90 210.00 213.95 213.95 313,820
Jun 27, 2024 211.50 224.80 210.55 213.20 213.20 1,230,123
Jun 26, 2024 197.00 221.80 193.25 212.85 212.85 2,462,214
Jun 25, 2024 177.00 207.65 173.50 196.70 196.70 3,106,317
Jun 24, 2024 175.00 182.80 167.80 173.05 173.05 790,610
Jun 21, 2024 165.45 172.70 164.20 166.85 166.85 356,558
Jun 20, 2024 156.90 165.75 156.35 165.70 165.70 508,490
Jun 19, 2024 150.40 157.90 150.05 157.90 157.90 267,561
Jun 18, 2024 148.45 151.00 146.00 150.40 150.40 218,278
Jun 14, 2024 140.05 146.40 138.00 144.70 144.70 202,301
Jun 13, 2024 147.00 148.90 138.10 140.05 140.05 438,742
Jun 12, 2024 145.05 151.95 145.05 145.35 145.35 560,092
Jun 11, 2024 141.45 156.30 141.45 152.65 152.65 1,149,814
Jun 10, 2024 148.90 148.90 148.90 148.90 148.90 53,697
Jun 7, 2024 164.95 173.15 156.70 156.70 156.70 331,620