Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,257.51 -3,046.59 (-4.74%) CMC Crypto 200
1,267.81 -41.90 (-3.20%)
Borosil Renewables Limited (BORORENEW.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 490.00 | 513.20 | 490.00 | 507.10 | 507.10 | 41,828 |
| 21 Jun 2024 | 492.05 | 498.65 | 487.25 | 490.15 | 490.15 | 46,633 |
| 20 Jun 2024 | 493.00 | 499.45 | 488.00 | 494.05 | 494.05 | 24,439 |
| 19 Jun 2024 | 497.95 | 500.70 | 487.65 | 490.85 | 490.85 | 43,971 |
| 18 Jun 2024 | 500.00 | 504.80 | 496.00 | 497.10 | 497.10 | 13,900 |
| 14 Jun 2024 | 509.65 | 509.65 | 498.20 | 499.90 | 499.90 | 63,438 |
| 13 Jun 2024 | 498.15 | 513.80 | 497.95 | 506.05 | 506.05 | 41,937 |
| 12 Jun 2024 | 488.50 | 506.70 | 487.85 | 498.45 | 498.45 | 30,777 |
| 11 Jun 2024 | 487.80 | 493.30 | 487.45 | 488.50 | 488.50 | 43,678 |
| 10 Jun 2024 | 501.15 | 501.85 | 490.00 | 492.10 | 492.10 | 25,416 |
| 07 Jun 2024 | 490.80 | 495.10 | 483.40 | 491.50 | 491.50 | 28,217 |
| 06 Jun 2024 | 468.00 | 480.95 | 468.00 | 475.10 | 475.10 | 69,227 |
| 05 Jun 2024 | 450.00 | 466.95 | 430.00 | 464.05 | 464.05 | 80,028 |
| 04 Jun 2024 | 490.95 | 490.95 | 429.30 | 446.05 | 446.05 | 61,695 |
| 03 Jun 2024 | 481.10 | 493.95 | 479.60 | 481.60 | 481.60 | 106,842 |
| 31 May 2024 | 473.15 | 478.10 | 467.45 | 471.55 | 471.55 | 20,171 |
| 30 May 2024 | 489.90 | 489.90 | 471.00 | 473.10 | 473.10 | 70,693 |
| 29 May 2024 | 481.40 | 495.00 | 476.05 | 480.45 | 480.45 | 94,166 |
| 28 May 2024 | 480.95 | 491.90 | 479.90 | 481.40 | 481.40 | 80,444 |
| 27 May 2024 | 498.05 | 513.25 | 497.00 | 506.05 | 506.05 | 40,575 |
| 24 May 2024 | 495.15 | 507.00 | 495.00 | 495.90 | 495.90 | 52,935 |
| 23 May 2024 | 504.75 | 505.95 | 498.00 | 499.80 | 499.80 | 42,985 |
| 22 May 2024 | 500.10 | 509.30 | 496.00 | 502.45 | 502.45 | 19,810 |
| 21 May 2024 | 499.35 | 509.80 | 495.00 | 499.55 | 499.55 | 66,007 |
| 17 May 2024 | 509.35 | 509.35 | 500.50 | 502.15 | 502.15 | 40,510 |
| 16 May 2024 | 506.55 | 511.60 | 499.85 | 501.85 | 501.85 | 39,255 |
| 15 May 2024 | 491.05 | 518.00 | 491.05 | 504.55 | 504.55 | 75,531 |
| 14 May 2024 | 495.00 | 499.75 | 487.05 | 488.50 | 488.50 | 49,320 |
| 13 May 2024 | 490.60 | 503.05 | 484.65 | 495.30 | 495.30 | 21,742 |
| 10 May 2024 | 496.95 | 498.25 | 485.15 | 488.40 | 488.40 | 55,118 |
| 09 May 2024 | 507.90 | 507.90 | 493.00 | 494.45 | 494.45 | 17,889 |
| 08 May 2024 | 504.65 | 507.10 | 498.20 | 502.90 | 502.90 | 15,890 |
| 07 May 2024 | 508.30 | 526.00 | 503.15 | 507.95 | 507.95 | 69,483 |
| 06 May 2024 | 519.95 | 519.95 | 503.80 | 506.80 | 506.80 | 17,048 |
| 03 May 2024 | 519.40 | 523.25 | 511.35 | 513.90 | 513.90 | 54,385 |
| 02 May 2024 | 524.75 | 526.45 | 516.00 | 518.60 | 518.60 | 55,959 |
| 30 Apr 2024 | 527.05 | 532.20 | 523.25 | 524.95 | 524.95 | 11,224 |
| 29 Apr 2024 | 522.45 | 537.30 | 522.20 | 523.95 | 523.95 | 58,022 |
| 26 Apr 2024 | 520.40 | 528.90 | 519.50 | 521.75 | 521.75 | 16,396 |
| 25 Apr 2024 | 525.40 | 538.80 | 521.00 | 522.70 | 522.70 | 27,444 |
| 24 Apr 2024 | 535.45 | 539.55 | 527.75 | 529.25 | 529.25 | 19,980 |
| 23 Apr 2024 | 523.95 | 545.65 | 521.65 | 532.90 | 532.90 | 67,802 |
| 22 Apr 2024 | 524.95 | 527.90 | 518.50 | 520.05 | 520.05 | 19,875 |
| 19 Apr 2024 | 515.35 | 517.95 | 506.80 | 515.05 | 515.05 | 64,325 |
| 18 Apr 2024 | 526.70 | 537.15 | 513.60 | 519.40 | 519.40 | 60,192 |
| 16 Apr 2024 | 518.35 | 544.95 | 516.30 | 526.25 | 526.25 | 25,386 |
| 15 Apr 2024 | 510.40 | 531.25 | 510.30 | 520.80 | 520.80 | 38,323 |
| 12 Apr 2024 | 532.60 | 558.00 | 530.50 | 541.35 | 541.35 | 203,641 |
| 10 Apr 2024 | 528.05 | 543.50 | 524.65 | 534.35 | 534.35 | 61,511 |
| 09 Apr 2024 | 541.85 | 544.75 | 525.00 | 526.95 | 526.95 | 69,376 |
| 08 Apr 2024 | 549.95 | 549.95 | 538.45 | 540.90 | 540.90 | 24,966 |
| 05 Apr 2024 | 538.25 | 546.20 | 536.00 | 539.85 | 539.85 | 62,718 |
| 04 Apr 2024 | 555.95 | 557.35 | 534.65 | 537.40 | 537.40 | 64,428 |
| 03 Apr 2024 | 544.00 | 562.30 | 538.60 | 547.80 | 547.80 | 49,617 |
| 02 Apr 2024 | 546.60 | 556.70 | 536.00 | 544.45 | 544.45 | 86,145 |
| 01 Apr 2024 | 505.00 | 545.45 | 505.00 | 543.40 | 543.40 | 177,182 |
| 28 Mar 2024 | 509.65 | 514.90 | 495.55 | 498.10 | 498.10 | 33,100 |
| 27 Mar 2024 | 519.95 | 524.95 | 502.00 | 505.00 | 505.00 | 88,096 |
| 26 Mar 2024 | 524.75 | 530.00 | 512.05 | 516.35 | 516.35 | 45,742 |
| 22 Mar 2024 | 506.65 | 528.80 | 499.55 | 523.50 | 523.50 | 107,073 |
| 21 Mar 2024 | 494.75 | 507.30 | 493.85 | 503.55 | 503.55 | 26,414 |
| 20 Mar 2024 | 495.60 | 504.40 | 478.95 | 484.30 | 484.30 | 30,919 |
| 19 Mar 2024 | 494.85 | 506.55 | 492.45 | 495.05 | 495.05 | 77,484 |
| 18 Mar 2024 | 497.45 | 510.10 | 491.00 | 494.85 | 494.85 | 24,288 |
| 15 Mar 2024 | 507.25 | 515.95 | 495.00 | 498.00 | 498.00 | 73,972 |
| 14 Mar 2024 | 478.15 | 516.00 | 476.75 | 508.05 | 508.05 | 263,974 |
| 13 Mar 2024 | 519.65 | 534.95 | 481.00 | 485.40 | 485.40 | 68,997 |
| 12 Mar 2024 | 534.65 | 539.20 | 506.90 | 512.45 | 512.45 | 130,814 |
| 11 Mar 2024 | 549.00 | 550.25 | 525.10 | 528.95 | 528.95 | 26,111 |
| 07 Mar 2024 | 556.95 | 559.00 | 540.60 | 549.35 | 549.35 | 24,376 |
| 06 Mar 2024 | 554.70 | 559.00 | 532.50 | 539.55 | 539.55 | 37,475 |
| 05 Mar 2024 | 573.45 | 575.00 | 557.00 | 559.55 | 559.55 | 82,005 |
| 04 Mar 2024 | 565.30 | 583.00 | 559.20 | 570.45 | 570.45 | 79,665 |
| 01 Mar 2024 | 554.75 | 579.45 | 552.25 | 569.15 | 569.15 | 140,179 |
| 29 Feb 2024 | 524.95 | 557.55 | 510.30 | 537.70 | 537.70 | 56,283 |
| 28 Feb 2024 | 541.85 | 547.65 | 518.15 | 521.65 | 521.65 | 118,699 |
| 27 Feb 2024 | 537.50 | 552.20 | 535.10 | 544.80 | 544.80 | 37,441 |
| 26 Feb 2024 | 555.00 | 557.15 | 534.45 | 536.80 | 536.80 | 37,060 |
| 23 Feb 2024 | 566.35 | 566.40 | 552.80 | 554.45 | 554.45 | 79,825 |
| 22 Feb 2024 | 561.65 | 567.95 | 545.60 | 558.25 | 558.25 | 143,644 |
| 21 Feb 2024 | 568.00 | 585.00 | 554.30 | 560.70 | 560.70 | 150,231 |
| 20 Feb 2024 | 582.30 | 585.20 | 560.05 | 563.90 | 563.90 | 56,983 |
| 19 Feb 2024 | 575.45 | 603.90 | 570.00 | 580.20 | 580.20 | 215,487 |
| 16 Feb 2024 | 544.85 | 598.95 | 538.80 | 574.80 | 574.80 | 270,083 |
| 15 Feb 2024 | 553.35 | 558.40 | 536.05 | 538.80 | 538.80 | 119,418 |
| 14 Feb 2024 | 537.30 | 561.85 | 500.00 | 548.05 | 548.05 | 191,860 |
| 13 Feb 2024 | 491.05 | 552.40 | 483.15 | 540.15 | 540.15 | 532,572 |
| 12 Feb 2024 | 545.00 | 545.00 | 486.50 | 491.30 | 491.30 | 122,032 |
| 09 Feb 2024 | 559.45 | 568.15 | 530.35 | 539.70 | 539.70 | 194,522 |
| 08 Feb 2024 | 530.05 | 576.20 | 525.00 | 552.40 | 552.40 | 200,065 |
| 07 Feb 2024 | 624.20 | 627.30 | 605.25 | 608.00 | 608.00 | 47,863 |
| 06 Feb 2024 | 630.00 | 630.50 | 609.20 | 613.55 | 613.55 | 132,385 |
| 05 Feb 2024 | 630.45 | 648.90 | 610.35 | 626.85 | 626.85 | 64,330 |
| 02 Feb 2024 | 635.00 | 639.45 | 620.00 | 625.40 | 625.40 | 156,831 |
| 01 Feb 2024 | 643.40 | 667.40 | 617.30 | 622.45 | 622.45 | 428,283 |
| 31 Jan 2024 | 592.55 | 637.80 | 577.00 | 630.60 | 630.60 | 279,650 |
| 30 Jan 2024 | 633.70 | 633.90 | 587.20 | 592.35 | 592.35 | 97,587 |
| 29 Jan 2024 | 640.50 | 642.40 | 622.50 | 627.50 | 627.50 | 127,676 |
| 25 Jan 2024 | 613.65 | 638.00 | 606.00 | 622.50 | 622.50 | 257,726 |
| 24 Jan 2024 | 573.85 | 632.00 | 556.55 | 608.50 | 608.50 | 553,480 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.