Price Data Selection & Download
Borosil Share Price All Time Records & Statistics (Jul 2020 - Sep 2026)
1519 daily OHLCV records on NSE from July 2020 to Sept. 2026. Analyse Borosil ownership pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹515.90
November 06, 2024
NSE Exchange
Share Price All Time Low
₹69.55
October 14, 2020
NSE Exchange
Highest Volume Trading Day
18,593,567
August 25, 2026 • ₹261.45
NSE Exchange
Share Price History Data (Jul 2020 - Sep 2026)
BOROLTD daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹256.25 | ₹263.10 | ₹252.60 | ₹259.21 | 133,921 |
| 2026-09-17 | ₹248.30 | ₹255.10 | ₹246.84 | ₹253.40 | 111,949 |
| 2026-09-16 | ₹248.33 | ₹250.00 | ₹240.64 | ₹246.76 | 131,207 |
| 2026-09-15 | ₹256.01 | ₹263.40 | ₹247.14 | ₹248.33 | 135,344 |
| 2026-09-11 | ₹262.88 | ₹262.88 | ₹255.40 | ₹257.48 | 117,326 |
| 2026-09-10 | ₹253.61 | ₹274.86 | ₹253.61 | ₹263.78 | 1,214,319 |
| 2026-09-09 | ₹254.00 | ₹256.70 | ₹252.14 | ₹255.46 | 73,476 |
| 2026-09-08 | ₹252.17 | ₹257.40 | ₹252.17 | ₹255.54 | 95,659 |
| 2026-09-07 | ₹259.02 | ₹262.00 | ₹252.50 | ₹254.24 | 123,730 |
| 2026-09-04 | ₹249.00 | ₹260.00 | ₹247.79 | ₹258.96 | 265,545 |
| 2026-09-03 | ₹249.92 | ₹252.80 | ₹246.90 | ₹248.63 | 156,355 |
| 2026-09-02 | ₹241.10 | ₹253.77 | ₹236.51 | ₹249.92 | 310,915 |
| 2026-09-01 | ₹244.59 | ₹247.43 | ₹234.23 | ₹241.85 | 602,776 |
| 2026-08-31 | ₹240.01 | ₹249.30 | ₹237.00 | ₹245.86 | 476,653 |
| 2026-08-28 | ₹244.59 | ₹251.84 | ₹238.27 | ₹239.81 | 651,151 |
| 2026-08-27 | ₹252.42 | ₹254.90 | ₹241.25 | ₹244.07 | 1,072,261 |
| 2026-08-26 | ₹259.75 | ₹266.00 | ₹249.10 | ₹255.35 | 1,640,304 |
| 2026-08-25 | ₹253.00 | ₹289.00 | ₹253.00 | ₹261.45 | 18,593,567 |
| 2026-08-24 | ₹252.56 | ₹254.99 | ₹248.12 | ₹254.04 | 64,936 |
| 2026-08-21 | ₹258.00 | ₹258.30 | ₹249.00 | ₹254.18 | 85,268 |
| 2026-08-20 | ₹251.28 | ₹262.00 | ₹251.27 | ₹257.82 | 213,495 |
| 2026-08-19 | ₹250.45 | ₹252.95 | ₹245.58 | ₹248.11 | 82,607 |
| 2026-08-18 | ₹242.02 | ₹252.32 | ₹239.70 | ₹250.34 | 116,674 |
| 2026-08-17 | ₹235.00 | ₹249.99 | ₹229.25 | ₹244.81 | 244,155 |
| 2026-08-14 | ₹242.70 | ₹245.69 | ₹237.05 | ₹238.55 | 40,301 |
| 2026-08-13 | ₹241.57 | ₹245.00 | ₹240.56 | ₹243.97 | 30,937 |
| 2026-08-12 | ₹246.44 | ₹250.00 | ₹240.01 | ₹241.57 | 29,626 |
| 2026-08-11 | ₹241.10 | ₹246.50 | ₹238.00 | ₹244.65 | 50,537 |
| 2026-08-10 | ₹242.22 | ₹244.99 | ₹238.02 | ₹241.04 | 46,369 |
| 2026-08-07 | ₹247.60 | ₹247.60 | ₹241.10 | ₹244.21 | 49,501 |
| 2026-08-06 | ₹243.22 | ₹255.00 | ₹240.51 | ₹247.99 | 155,623 |
| 2026-08-05 | ₹239.88 | ₹244.78 | ₹239.88 | ₹243.22 | 68,143 |
| 2026-08-04 | ₹232.54 | ₹241.74 | ₹232.54 | ₹239.87 | 104,081 |
| 2026-08-03 | ₹236.60 | ₹239.84 | ₹231.47 | ₹233.47 | 91,420 |
| 2026-07-31 | ₹239.82 | ₹242.94 | ₹234.37 | ₹236.44 | 59,640 |
| 2026-07-30 | ₹231.88 | ₹242.00 | ₹230.16 | ₹235.79 | 75,559 |
| 2026-07-29 | ₹229.60 | ₹235.00 | ₹229.60 | ₹231.88 | 31,562 |
| 2026-07-28 | ₹232.62 | ₹235.00 | ₹228.10 | ₹228.90 | 29,294 |
| 2026-07-27 | ₹239.90 | ₹240.00 | ₹231.12 | ₹233.73 | 83,179 |
| 2026-07-24 | ₹231.45 | ₹237.49 | ₹226.37 | ₹232.34 | 72,312 |
| 2026-07-23 | ₹239.10 | ₹239.10 | ₹232.00 | ₹233.45 | 35,244 |
| 2026-07-22 | ₹239.01 | ₹240.63 | ₹233.93 | ₹237.45 | 55,129 |
| 2026-07-21 | ₹235.27 | ₹241.12 | ₹235.27 | ₹238.97 | 56,878 |
| 2026-07-20 | ₹237.00 | ₹239.59 | ₹234.06 | ₹235.27 | 50,998 |
| 2026-07-17 | ₹244.19 | ₹246.39 | ₹237.26 | ₹238.84 | 98,896 |
| 2026-07-16 | ₹245.00 | ₹248.45 | ₹241.61 | ₹243.07 | 43,992 |
| 2026-07-15 | ₹247.15 | ₹249.00 | ₹243.01 | ₹244.19 | 54,636 |
| 2026-07-14 | ₹264.00 | ₹264.00 | ₹248.10 | ₹249.67 | 338,337 |
| 2026-07-13 | ₹229.01 | ₹266.00 | ₹228.01 | ₹256.97 | 616,555 |
| 2026-07-10 | ₹231.40 | ₹233.79 | ₹229.32 | ₹231.97 | 56,883 |
| 2026-07-09 | ₹228.44 | ₹235.00 | ₹228.10 | ₹230.88 | 71,208 |
| 2026-07-08 | ₹237.49 | ₹237.49 | ₹224.02 | ₹227.31 | 106,031 |
| 2026-07-07 | ₹240.00 | ₹240.00 | ₹234.70 | ₹237.54 | 57,080 |
| 2026-07-06 | ₹246.25 | ₹246.30 | ₹237.00 | ₹239.93 | 131,652 |
| 2026-07-03 | ₹245.80 | ₹252.00 | ₹243.25 | ₹245.27 | 80,814 |
| 2026-07-02 | ₹238.02 | ₹249.58 | ₹238.02 | ₹245.83 | 204,108 |
| 2026-07-01 | ₹233.40 | ₹238.22 | ₹233.22 | ₹236.60 | 59,887 |
| 2026-06-30 | ₹235.82 | ₹238.00 | ₹232.60 | ₹233.23 | 47,437 |
| 2026-06-29 | ₹234.95 | ₹243.40 | ₹231.01 | ₹234.25 | 109,615 |
| 2026-06-25 | ₹231.37 | ₹243.66 | ₹230.51 | ₹237.31 | 224,961 |
| 2026-06-24 | ₹228.08 | ₹232.00 | ₹226.01 | ₹231.36 | 54,887 |
| 2026-06-23 | ₹234.50 | ₹235.42 | ₹224.26 | ₹226.94 | 71,411 |
| 2026-06-22 | ₹232.60 | ₹237.19 | ₹231.50 | ₹233.38 | 91,988 |
| 2026-06-19 | ₹231.84 | ₹233.02 | ₹227.10 | ₹231.25 | 72,627 |
| 2026-06-18 | ₹226.53 | ₹232.00 | ₹226.53 | ₹231.45 | 112,893 |
| 2026-06-17 | ₹225.00 | ₹229.90 | ₹224.00 | ₹226.15 | 65,235 |
| 2026-06-16 | ₹227.50 | ₹228.95 | ₹221.10 | ₹222.60 | 109,674 |
| 2026-06-15 | ₹227.24 | ₹228.50 | ₹223.75 | ₹226.16 | 92,636 |
| 2026-06-12 | ₹219.90 | ₹222.50 | ₹218.00 | ₹220.87 | 66,017 |
| 2026-06-11 | ₹218.10 | ₹219.43 | ₹217.00 | ₹217.56 | 34,376 |
| 2026-06-10 | ₹220.99 | ₹230.00 | ₹218.50 | ₹219.83 | 173,432 |
| 2026-06-09 | ₹220.70 | ₹222.38 | ₹218.11 | ₹220.23 | 57,318 |
| 2026-06-08 | ₹221.00 | ₹222.35 | ₹218.00 | ₹219.26 | 58,906 |
| 2026-06-05 | ₹224.00 | ₹224.45 | ₹220.22 | ₹221.49 | 43,330 |
| 2026-06-04 | ₹222.30 | ₹225.13 | ₹219.31 | ₹221.97 | 63,325 |
| 2026-06-03 | ₹221.34 | ₹232.90 | ₹221.34 | ₹223.34 | 338,932 |
| 2026-06-02 | ₹219.10 | ₹220.77 | ₹215.10 | ₹220.04 | 50,587 |
| 2026-06-01 | ₹220.25 | ₹223.52 | ₹219.00 | ₹220.29 | 46,915 |
| 2026-05-29 | ₹222.82 | ₹225.99 | ₹217.89 | ₹219.24 | 67,312 |
| 2026-05-27 | ₹220.24 | ₹225.89 | ₹220.24 | ₹222.82 | 68,520 |
| 2026-05-26 | ₹226.20 | ₹230.73 | ₹219.49 | ₹220.24 | 176,621 |
| 2026-05-25 | ₹233.50 | ₹233.50 | ₹223.99 | ₹226.85 | 216,348 |
| 2026-05-22 | ₹232.50 | ₹232.50 | ₹227.22 | ₹229.03 | 91,729 |
| 2026-05-21 | ₹232.48 | ₹232.48 | ₹227.75 | ₹229.04 | 56,196 |
| 2026-05-20 | ₹229.16 | ₹231.00 | ₹221.16 | ₹229.04 | 144,408 |
| 2026-05-19 | ₹222.01 | ₹245.86 | ₹215.03 | ₹234.31 | 478,777 |
| 2026-05-18 | ₹226.40 | ₹226.40 | ₹215.20 | ₹218.74 | 186,585 |
| 2026-05-15 | ₹230.65 | ₹231.00 | ₹226.00 | ₹227.10 | 62,549 |
| 2026-05-14 | ₹236.48 | ₹238.45 | ₹224.86 | ₹230.74 | 100,552 |
| 2026-05-13 | ₹238.00 | ₹245.35 | ₹234.50 | ₹235.82 | 135,232 |
| 2026-05-12 | ₹242.13 | ₹244.00 | ₹234.50 | ₹236.68 | 56,324 |
| 2026-05-11 | ₹251.72 | ₹255.40 | ₹242.10 | ₹244.58 | 104,602 |
| 2026-05-08 | ₹260.00 | ₹265.60 | ₹256.10 | ₹257.16 | 87,377 |
| 2026-05-07 | ₹260.75 | ₹265.40 | ₹258.10 | ₹259.77 | 68,681 |
| 2026-05-06 | ₹255.25 | ₹262.59 | ₹251.91 | ₹260.73 | 66,039 |
| 2026-05-05 | ₹249.43 | ₹256.99 | ₹245.00 | ₹253.68 | 58,474 |
| 2026-05-04 | ₹246.00 | ₹253.88 | ₹246.00 | ₹249.43 | 209,931 |
| 2026-04-30 | ₹247.32 | ₹250.99 | ₹245.05 | ₹247.15 | 35,635 |
| 2026-04-29 | ₹251.60 | ₹254.59 | ₹249.30 | ₹250.66 | 56,934 |
| 2026-04-28 | ₹256.23 | ₹259.10 | ₹250.00 | ₹251.19 | 39,422 |
| 2026-04-27 | ₹244.85 | ₹257.63 | ₹244.43 | ₹256.23 | 72,083 |
| 2026-04-24 | ₹252.26 | ₹253.69 | ₹243.04 | ₹244.43 | 36,609 |
| 2026-04-23 | ₹254.54 | ₹256.62 | ₹251.17 | ₹252.92 | 29,545 |
| 2026-04-22 | ₹256.55 | ₹258.66 | ₹250.60 | ₹253.52 | 61,457 |
| 2026-04-21 | ₹255.00 | ₹259.39 | ₹254.00 | ₹255.52 | 43,400 |
| 2026-04-20 | ₹262.82 | ₹262.82 | ₹253.60 | ₹254.90 | 85,443 |
| 2026-04-17 | ₹264.99 | ₹269.00 | ₹261.81 | ₹262.82 | 64,170 |
| 2026-04-16 | ₹259.79 | ₹266.49 | ₹253.60 | ₹264.99 | 112,185 |
| 2026-04-15 | ₹247.00 | ₹258.75 | ₹247.00 | ₹256.01 | 92,382 |
| 2026-04-13 | ₹245.00 | ₹249.59 | ₹239.11 | ₹245.86 | 59,284 |
| 2026-04-10 | ₹246.00 | ₹252.00 | ₹245.00 | ₹249.16 | 52,131 |
| 2026-04-09 | ₹250.85 | ₹252.27 | ₹240.20 | ₹242.68 | 48,496 |
| 2026-04-08 | ₹248.00 | ₹253.00 | ₹242.01 | ₹248.83 | 79,960 |
| 2026-04-07 | ₹242.00 | ₹244.48 | ₹235.20 | ₹237.91 | 28,057 |
| 2026-04-06 | ₹244.00 | ₹245.00 | ₹235.34 | ₹242.30 | 57,280 |
| 2026-04-02 | ₹232.30 | ₹242.45 | ₹224.66 | ₹239.39 | 136,857 |
| 2026-04-01 | ₹219.20 | ₹248.89 | ₹219.20 | ₹241.79 | 162,749 |
| 2026-03-30 | ₹225.00 | ₹225.50 | ₹216.50 | ₹218.54 | 126,012 |
| 2026-03-27 | ₹224.50 | ₹230.57 | ₹219.90 | ₹226.10 | 164,175 |
| 2026-03-25 | ₹225.40 | ₹232.40 | ₹224.00 | ₹226.56 | 109,661 |
| 2026-03-24 | ₹222.99 | ₹223.93 | ₹216.35 | ₹221.40 | 78,946 |
| 2026-03-23 | ₹222.01 | ₹225.00 | ₹213.73 | ₹215.60 | 173,494 |
| 2026-03-20 | ₹229.42 | ₹229.99 | ₹221.10 | ₹222.01 | 224,432 |
| 2026-03-19 | ₹230.00 | ₹231.50 | ₹223.40 | ₹226.04 | 75,336 |
| 2026-03-18 | ₹230.79 | ₹235.99 | ₹228.64 | ₹233.83 | 87,606 |
| 2026-03-17 | ₹231.90 | ₹233.30 | ₹226.60 | ₹228.44 | 116,422 |
| 2026-03-16 | ₹228.50 | ₹238.19 | ₹223.60 | ₹233.09 | 169,219 |
| 2026-03-13 | ₹239.97 | ₹246.63 | ₹226.10 | ₹227.43 | 443,910 |
| 2026-03-12 | ₹253.80 | ₹253.80 | ₹238.00 | ₹241.41 | 606,941 |
| 2026-03-11 | ₹259.92 | ₹264.00 | ₹254.20 | ₹259.50 | 938,697 |
| 2026-03-10 | ₹227.98 | ₹262.90 | ₹227.98 | ₹253.25 | 5,533,052 |
| 2026-03-09 | ₹220.99 | ₹234.00 | ₹214.50 | ₹225.38 | 253,247 |
| 2026-03-06 | ₹230.00 | ₹233.90 | ₹223.30 | ₹223.87 | 153,283 |
| 2026-03-05 | ₹228.80 | ₹231.02 | ₹227.33 | ₹229.59 | 43,677 |
| 2026-03-04 | ₹222.15 | ₹231.93 | ₹222.15 | ₹229.18 | 60,781 |
| 2026-03-02 | ₹231.30 | ₹235.00 | ₹226.01 | ₹228.82 | 80,218 |
| 2026-02-27 | ₹236.00 | ₹243.50 | ₹233.65 | ₹237.30 | 59,687 |
| 2026-02-26 | ₹244.45 | ₹244.45 | ₹235.50 | ₹236.20 | 92,963 |
| 2026-02-25 | ₹246.95 | ₹249.95 | ₹240.15 | ₹241.25 | 72,664 |
| 2026-02-24 | ₹246.00 | ₹250.15 | ₹243.00 | ₹245.45 | 63,841 |
| 2026-02-23 | ₹254.05 | ₹259.00 | ₹248.00 | ₹249.50 | 65,984 |
| 2026-02-20 | ₹258.00 | ₹261.70 | ₹250.25 | ₹256.25 | 68,723 |
| 2026-02-19 | ₹264.30 | ₹264.30 | ₹255.10 | ₹257.40 | 51,316 |
| 2026-02-18 | ₹259.10 | ₹266.60 | ₹258.05 | ₹264.30 | 133,214 |
| 2026-02-17 | ₹251.00 | ₹260.20 | ₹250.85 | ₹257.85 | 83,918 |
| 2026-02-16 | ₹252.00 | ₹259.00 | ₹247.70 | ₹253.00 | 101,415 |
| 2026-02-13 | ₹251.80 | ₹254.45 | ₹246.05 | ₹253.35 | 141,347 |
| 2026-02-12 | ₹249.00 | ₹257.80 | ₹246.45 | ₹252.45 | 137,400 |
| 2026-02-11 | ₹249.30 | ₹250.00 | ₹244.20 | ₹247.20 | 86,136 |
| 2026-02-10 | ₹250.70 | ₹253.85 | ₹246.60 | ₹248.30 | 157,174 |
| 2026-02-09 | ₹253.10 | ₹262.80 | ₹247.00 | ₹248.80 | 189,671 |
| 2026-02-06 | ₹255.35 | ₹255.45 | ₹246.10 | ₹252.60 | 55,676 |
| 2026-02-05 | ₹267.40 | ₹267.40 | ₹254.95 | ₹257.95 | 143,359 |
| 2026-02-04 | ₹265.05 | ₹267.85 | ₹258.00 | ₹263.90 | 50,867 |
| 2026-02-03 | ₹259.00 | ₹273.90 | ₹254.25 | ₹265.00 | 124,352 |
| 2026-02-02 | ₹249.00 | ₹256.00 | ₹243.05 | ₹252.25 | 49,912 |
| 2026-02-01 | ₹249.45 | ₹257.45 | ₹248.50 | ₹254.50 | 44,800 |
| 2026-01-30 | ₹243.00 | ₹253.10 | ₹240.60 | ₹250.70 | 64,937 |
| 2026-01-29 | ₹245.35 | ₹247.85 | ₹240.10 | ₹244.15 | 55,874 |
| 2026-01-28 | ₹247.20 | ₹250.60 | ₹243.00 | ₹244.15 | 92,526 |
| 2026-01-27 | ₹247.60 | ₹251.85 | ₹240.10 | ₹245.35 | 48,402 |
| 2026-01-23 | ₹254.00 | ₹255.75 | ₹245.10 | ₹247.00 | 47,845 |
| 2026-01-22 | ₹252.20 | ₹259.00 | ₹251.10 | ₹253.50 | 36,197 |
| 2026-01-21 | ₹253.90 | ₹258.00 | ₹247.80 | ₹252.10 | 77,690 |
| 2026-01-20 | ₹260.00 | ₹265.00 | ₹254.50 | ₹256.55 | 56,338 |
| 2026-01-19 | ₹269.75 | ₹269.80 | ₹260.00 | ₹261.40 | 39,034 |
| 2026-01-16 | ₹276.25 | ₹281.00 | ₹268.00 | ₹270.20 | 45,549 |
| 2026-01-14 | ₹277.85 | ₹278.90 | ₹275.00 | ₹276.25 | 25,013 |
| 2026-01-13 | ₹278.80 | ₹281.20 | ₹276.60 | ₹277.85 | 26,111 |
| 2026-01-12 | ₹280.50 | ₹281.25 | ₹271.00 | ₹279.15 | 54,249 |
| 2026-01-09 | ₹283.60 | ₹283.90 | ₹276.50 | ₹280.50 | 53,739 |
| 2026-01-08 | ₹293.00 | ₹294.75 | ₹282.50 | ₹284.30 | 55,887 |
| 2026-01-07 | ₹277.90 | ₹295.85 | ₹276.00 | ₹286.95 | 333,805 |
| 2026-01-06 | ₹280.15 | ₹281.70 | ₹276.35 | ₹278.00 | 34,606 |
| 2026-01-05 | ₹283.50 | ₹284.80 | ₹278.80 | ₹280.85 | 44,737 |
| 2026-01-02 | ₹280.75 | ₹289.30 | ₹277.55 | ₹283.50 | 89,615 |
| 2026-01-01 | ₹282.25 | ₹283.35 | ₹273.35 | ₹276.60 | 71,265 |
Borosil Share Price Performance Analysis (Jul 2020 - Sep 2026)
BOROLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-6.29%
₹276.60 → ₹259.21
Year to Date
Price Volatility
6.33%
Low Volatility
Year to Date
Average Daily Volume
273,411
Year to Date Average
NSE Exchange
Borosil Share Price History – Frequently Asked Questions
Common questions about BOROLTD historical data and records. Review BOROLTD P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Borosil (BOROLTD)?
The all-time high share price of Borosil was ₹515.9 recorded on November 06, 2024 on the NSE exchange.
What is the all-time low share price of Borosil (BOROLTD)?
The all-time low share price of Borosil was ₹69.55 recorded on October 14, 2020 on the NSE exchange.
How can I download BOROLTD historical share price data?
You can download Borosil historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BOROLTD shares?
The highest trading volume day for Borosil was 18,593,567 shares traded on August 25, 2026 on the NSE exchange, with share price at ₹261.45.