BORORENEW.NS（BORORENEW.NS）— 价格历史

截至 2026-10-19 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-19	428.80	432.00	416.10	421.95	-1.53%	247,789
2026-10-16	428.55	432.60	420.50	428.50	+0.22%	185,764
2026-10-15	437.00	441.00	426.50	427.55	-2.01%	173,212
2026-10-14	432.00	443.25	429.15	436.30	+0.61%	231,697
2026-10-13	427.90	434.95	421.00	433.65	+1.39%	253,180
2026-10-12	431.80	436.50	426.00	427.70	-0.63%	203,157
2026-10-09	430.10	436.80	425.65	430.40	+0.07%	158,004
2026-10-08	436.35	443.00	427.90	430.10	-1.83%	276,426
2026-10-07	447.90	448.00	433.80	438.10	-2.61%	357,439
2026-10-06	445.00	453.00	443.70	449.85	+1.62%	201,596
2026-10-05	455.90	458.90	440.50	442.70	-1.53%	241,002
2026-10-01	456.40	460.60	437.45	449.60	-1.87%	531,272
2026-09-30	452.95	470.80	452.95	458.15	+1.25%	523,400
2026-09-29	452.25	459.95	449.10	452.50	+0.06%	392,825
2026-09-28	455.45	462.65	449.90	452.25	-0.64%	308,633
2026-09-25	460.00	460.25	450.50	455.15	-1.00%	289,701
2026-09-24	472.95	472.95	458.00	459.75	-3.21%	247,809
2026-09-23	476.90	482.75	472.80	475.00	+0.06%	244,086
2026-09-22	476.90	489.70	472.10	474.70	+0.20%	666,860
2026-09-21	462.00	477.35	462.00	473.75	+3.10%	469,661
2026-09-18	455.00	461.40	447.95	459.50	+2.26%	460,974
2026-09-17	440.45	456.40	439.30	449.35	+0.75%	947,704
2026-09-16	460.70	461.85	443.00	446.00	-3.32%	710,811
2026-09-15	496.00	499.00	448.55	461.30	-6.93%	720,224
2026-09-11	499.05	501.90	494.00	495.65	-1.30%	331,461
2026-09-10	500.00	506.80	496.00	502.20	+0.05%	292,829
2026-09-09	503.80	511.90	498.90	501.95	-0.28%	587,336
2026-09-08	510.00	513.90	501.20	503.35	-2.01%	342,669
2026-09-07	501.90	517.95	500.95	513.65	+2.90%	675,793
2026-09-04	495.00	505.50	491.60	499.15	+0.33%	271,428
2026-09-03	496.90	505.85	494.95	497.50	+0.35%	348,456
2026-09-02	493.00	499.00	487.80	495.75	-0.28%	172,957
2026-09-01	504.40	505.80	494.60	497.15	-1.08%	336,371
2026-08-31	504.50	511.15	497.00	502.60	+0.07%	691,736
2026-08-28	514.50	520.00	501.00	502.25	-2.96%	988,158
2026-08-27	525.50	530.65	515.00	517.55	-1.79%	308,464
2026-08-26	532.00	538.00	524.10	527.00	-0.39%	277,503
2026-08-25	538.00	546.05	526.30	529.05	-1.40%	416,936
2026-08-24	548.00	557.15	535.00	536.55	-2.34%	397,488
2026-08-21	543.00	552.95	543.00	549.40	+1.18%	349,153
2026-08-20	552.40	556.75	537.90	543.00	-1.22%	402,195
2026-08-19	561.55	565.30	546.60	549.70	-2.47%	336,191
2026-08-18	570.90	576.50	562.00	563.65	-1.10%	271,615
2026-08-17	573.00	574.00	568.00	569.90	-1.24%	221,016
2026-08-14	582.80	582.80	568.20	577.05	-0.34%	280,169
2026-08-13	577.20	585.20	574.00	579.00	+0.97%	432,432
2026-08-12	565.10	581.35	562.05	573.45	+1.95%	759,215
2026-08-11	548.00	568.70	548.00	562.50	+2.55%	562,733
2026-08-10	550.00	567.80	544.10	548.50	-0.03%	603,044
2026-08-07	556.55	560.00	546.00	548.65	-1.46%	328,727
2026-08-06	561.10	563.35	554.00	556.80	-0.47%	179,075
2026-08-05	565.90	569.00	557.00	559.45	+0.07%	295,800
2026-08-04	556.90	567.40	553.95	559.05	+0.92%	493,470
2026-08-03	564.00	564.00	552.05	553.95	-0.31%	409,223
2026-07-31	561.85	562.95	551.50	555.70	-1.09%	735,227
2026-07-30	573.95	574.50	559.00	561.85	-2.11%	582,163
2026-07-29	572.50	579.15	571.00	573.95	+0.27%	282,833
2026-07-28	585.90	585.90	568.10	572.40	-2.17%	294,849
2026-07-27	582.40	589.90	577.75	585.10	+0.77%	321,533
2026-07-24	575.00	582.40	570.45	580.65	+0.48%	367,645
2026-07-23	591.00	593.05	574.80	577.90	-2.39%	582,029
2026-07-22	594.00	602.50	585.60	592.05	-0.75%	408,146
2026-07-21	596.80	607.40	590.20	596.50	+0.14%	408,233
2026-07-20	604.10	604.25	588.40	595.65	-1.47%	433,231
2026-07-17	624.00	632.00	594.00	604.55	-1.22%	3,031,488
2026-07-16	618.00	633.90	609.00	612.00	-1.37%	1,318,675
2026-07-15	634.60	638.40	605.35	620.50	-2.22%	873,416
2026-07-14	640.00	643.95	629.15	634.60	-1.96%	475,754
2026-07-13	633.50	658.00	630.10	647.30	+1.05%	620,318
2026-07-10	655.00	669.90	637.10	640.55	-1.70%	1,017,401
2026-07-09	602.00	659.50	598.60	651.65	+9.59%	5,819,739
2026-07-08	602.40	620.00	587.50	594.60	-2.34%	512,383
2026-07-07	627.00	631.90	601.15	608.85	-2.58%	592,156
2026-07-06	620.10	627.85	614.30	625.00	+0.53%	339,498
2026-07-03	624.90	631.60	616.65	621.70	-0.12%	601,901
2026-07-02	615.00	626.00	608.50	622.45	+1.67%	421,561
2026-07-01	601.00	626.10	601.00	612.20	+1.65%	415,852
2026-06-30	609.00	613.85	600.00	602.25	-0.48%	298,411
2026-06-29	615.70	621.00	602.15	605.15	-1.71%	453,248
2026-06-25	608.00	628.90	596.30	615.70	+1.73%	1,049,886
2026-06-24	598.90	609.00	590.50	605.20	+1.56%	467,710
2026-06-23	606.50	621.00	594.00	595.90	-1.40%	614,934
2026-06-22	598.50	607.90	594.55	604.35	+1.02%	415,752
2026-06-19	594.90	610.30	590.50	598.25	+0.51%	777,921
2026-06-18	597.00	600.00	586.00	595.20	+0.22%	747,638
2026-06-17	559.30	595.00	559.30	593.90	+5.27%	1,479,891
2026-06-16	546.10	565.40	543.00	564.15	+3.05%	792,264
2026-06-15	554.00	558.20	545.35	547.45	+0.52%	425,098
2026-06-12	521.00	545.90	521.00	544.60	+5.40%	1,272,245
2026-06-11	530.00	530.00	512.30	516.70	-2.70%	798,730
2026-06-10	525.00	542.35	520.00	531.05	+1.14%	1,134,029
2026-06-09	530.00	530.00	515.55	525.05	+2.20%	324,649
2026-06-08	525.00	542.00	508.25	513.75	-2.01%	858,621
2026-06-05	526.00	530.00	514.00	524.30	+0.03%	723,378
2026-06-04	544.05	544.05	521.25	524.15	-3.76%	1,007,928
2026-06-03	515.15	549.90	515.00	544.60	+8.63%	10,387,627
2026-06-02	490.85	503.75	485.45	501.35	+1.91%	366,851
2026-06-01	504.10	511.30	490.05	491.95	-1.95%	583,545
2026-05-29	507.60	514.55	498.15	501.75	-1.15%	390,770
2026-05-27	510.05	517.15	503.35	507.60	-0.37%	439,291
2026-05-26	516.00	524.80	503.85	509.50	-1.22%	673,213
2026-05-25	512.40	518.05	507.90	515.80	+1.41%	483,558
2026-05-22	514.95	518.45	504.45	508.65	-0.63%	396,301
2026-05-21	520.00	525.00	508.05	511.90	-0.65%	553,854
2026-05-20	509.10	518.90	495.10	515.25	-1.89%	1,177,336
2026-05-19	500.65	533.65	500.65	525.20	+5.36%	1,148,836
2026-05-18	500.00	504.35	487.90	498.50	-0.34%	697,028
2026-05-15	520.60	522.40	493.00	500.20	-3.88%	766,728
2026-05-14	545.00	549.70	517.00	520.40	-3.79%	769,920
2026-05-13	559.90	565.65	538.25	540.90	-1.31%	1,382,217
2026-05-12	550.40	569.00	528.15	548.10	-0.33%	2,673,682
2026-05-11	555.00	560.00	543.00	549.90	-2.11%	446,895
2026-05-08	564.45	574.70	555.55	561.75	-0.67%	726,571
2026-05-07	547.85	568.90	546.00	565.55	+3.80%	1,550,418
2026-05-06	522.00	548.30	520.65	544.85	+5.16%	1,193,557
2026-05-05	517.90	523.50	510.00	518.10	-1.30%	614,715
2026-05-04	501.50	527.65	495.05	524.90	+4.67%	819,182
2026-04-30	501.00	505.50	495.80	501.50	-0.76%	308,606
2026-04-29	515.15	520.75	503.70	505.35	-1.51%	330,120
2026-04-28	516.80	521.10	510.00	513.10	-0.72%	286,273
2026-04-27	512.00	518.00	505.50	516.80	+1.09%	404,209
2026-04-24	511.00	515.30	502.75	511.25	+0.04%	612,877
2026-04-23	510.00	520.00	508.50	511.05	-1.10%	355,955
2026-04-22	511.00	520.90	508.60	516.75	+0.94%	528,274
2026-04-21	493.70	523.65	493.05	511.95	+3.97%	1,125,342
2026-04-20	498.00	503.20	489.10	492.40	-1.06%	290,184
2026-04-17	486.00	506.90	484.20	497.70	+2.60%	748,723
2026-04-16	487.45	491.90	478.00	485.10	+0.64%	328,152
2026-04-15	475.00	484.40	472.05	482.00	+3.09%	495,563
2026-04-13	453.05	476.75	448.30	467.55	+0.00%	627,985
2026-04-10	454.05	475.80	454.05	467.55	+3.85%	675,122
2026-04-09	448.20	462.05	441.90	450.20	+0.45%	660,852
2026-04-08	448.40	449.45	431.05	448.20	+6.28%	716,571
2026-04-07	407.05	429.90	407.05	421.70	+1.36%	570,712
2026-04-06	414.85	421.00	404.45	416.05	+0.33%	389,461
2026-04-02	407.05	420.10	395.90	414.70	+0.79%	834,113
2026-04-01	390.95	414.70	388.60	411.45	+9.14%	666,024
2026-03-30	379.60	386.55	374.40	377.00	-2.45%	1,107,800
2026-03-27	406.10	407.05	384.50	386.45	-4.85%	1,110,448
2026-03-25	412.00	421.20	405.00	406.15	-0.42%	847,746
2026-03-24	416.00	416.00	401.50	407.85	+2.26%	474,752
2026-03-23	415.00	419.95	396.90	398.85	-5.24%	509,417
2026-03-20	420.00	431.25	417.65	420.90	+1.73%	375,960
2026-03-19	430.00	432.70	410.50	413.75	-5.37%	371,523
2026-03-18	413.60	441.60	411.65	437.25	+6.35%	1,010,136
2026-03-17	409.20	419.15	408.20	411.15	+0.80%	335,943
2026-03-16	411.75	425.00	403.10	407.90	+0.20%	1,065,255
2026-03-13	422.45	423.50	401.35	407.10	-3.57%	428,663
2026-03-12	411.90	431.60	403.25	422.15	+1.53%	501,717
2026-03-11	427.95	432.60	413.20	415.80	-2.42%	355,466
2026-03-10	419.40	431.70	414.30	426.10	+3.69%	641,415
2026-03-09	425.00	428.85	401.00	410.95	-5.62%	521,213
2026-03-06	443.50	455.00	432.00	435.40	-1.26%	404,773
2026-03-05	435.95	442.90	429.40	440.95	+1.41%	475,368
2026-03-04	434.00	437.00	424.70	434.80	-1.41%	341,124
2026-03-02	439.00	447.40	421.00	441.00	-3.27%	986,608
2026-02-27	457.10	466.05	453.25	455.90	-2.01%	259,012
2026-02-26	475.00	483.00	463.95	465.25	-1.76%	276,982
2026-02-25	466.40	478.85	456.65	473.60	+1.95%	638,027
2026-02-24	474.25	474.25	455.35	464.55	-1.58%	299,704
2026-02-23	479.35	488.00	469.00	472.00	-1.53%	225,064
2026-02-20	472.00	482.55	467.10	479.35	+0.22%	514,316
2026-02-19	488.50	496.30	475.20	478.30	-2.73%	301,637
2026-02-18	489.50	493.40	485.80	491.70	+0.72%	252,039
2026-02-17	490.00	493.80	487.00	488.20	-0.40%	297,676
2026-02-16	495.00	495.00	488.90	490.15	-0.95%	344,760
2026-02-13	502.10	504.00	494.00	494.85	-2.16%	132,229
2026-02-12	501.00	508.90	495.25	505.80	+0.93%	514,999
2026-02-11	500.80	513.40	500.15	501.15	+0.23%	492,392
2026-02-10	510.00	516.05	497.65	500.00	-1.72%	279,307
2026-02-09	500.00	510.40	497.00	508.75	+2.44%	701,060
2026-02-06	502.15	505.00	495.10	496.65	-2.41%	180,238
2026-02-05	510.20	515.00	502.20	508.90	-0.85%	600,982
2026-02-04	493.95	524.45	488.15	513.25	+3.97%	1,250,637
2026-02-03	525.00	525.00	488.25	493.65	+2.90%	439,592
2026-02-02	488.15	490.95	468.30	479.75	-2.87%	359,042
2026-01-30	508.80	508.80	491.65	493.95	-3.05%	413,862
2026-01-29	532.70	539.90	507.00	509.50	-3.31%	1,396,045
2026-01-28	516.90	529.90	512.45	526.95	+3.29%	300,358
2026-01-27	504.65	521.70	495.00	510.15	+1.17%	423,690
2026-01-23	525.00	525.00	501.00	504.25	-3.70%	137,414
2026-01-22	518.50	533.05	511.00	523.65	+3.32%	312,500
2026-01-21	496.30	510.90	490.80	506.80	+2.12%	436,361
2026-01-20	516.05	519.50	492.85	496.30	-3.86%	280,569
2026-01-19	540.00	541.55	508.35	516.25	-4.50%	494,828
2026-01-16	509.80	551.00	502.10	540.55	+6.03%	1,477,936
2026-01-15	509.80	509.80	509.80	509.80	+0.00%	0
2026-01-14	493.90	513.65	488.00	509.80	+3.34%	223,630
2026-01-13	498.55	505.80	489.10	493.30	-0.95%	197,435
2026-01-12	500.45	504.80	488.20	498.05	-0.23%	373,854
2026-01-09	508.00	518.90	496.70	499.20	-1.00%	360,087
2026-01-08	526.00	532.40	499.50	504.25	-4.72%	387,577
2026-01-07	535.95	537.95	526.50	529.25	-1.12%	122,600
2026-01-06	538.50	541.95	529.00	535.25	-0.91%	280,003
2026-01-05	547.20	548.80	537.45	540.15	-1.42%	171,573
2026-01-02	540.20	551.10	539.05	547.95	+1.67%	205,249
2026-01-01	543.75	546.00	537.00	538.95	-0.77%	153,921
2025-12-31	542.50	554.00	535.00	543.15	+1.57%	231,587
2025-12-30	531.80	537.85	527.05	534.75	+0.55%	260,044
2025-12-29	547.35	547.35	530.00	531.80	-2.84%	175,322
2025-12-26	544.30	553.00	538.75	547.35	+0.55%	167,841
2025-12-24	550.00	554.00	543.00	544.35	-0.85%	274,528
2025-12-23	549.30	552.00	541.25	549.00	+0.52%	165,164
2025-12-22	556.55	559.50	544.00	546.15	-1.78%	343,709
2025-12-19	526.65	564.70	522.55	556.05	+6.59%	731,064
2025-12-18	528.00	528.75	520.00	521.65	-1.84%	139,276
2025-12-17	535.45	538.70	529.10	531.45	-0.26%	135,052
2025-12-16	546.05	546.60	530.60	532.85	-1.99%	148,607
2025-12-15	545.25	547.55	535.80	543.65	-0.27%	202,984
2025-12-12	548.00	552.05	542.55	545.10	-0.35%	239,332
2025-12-11	542.90	549.50	535.30	547.00	+1.24%	209,352
2025-12-10	549.65	555.50	538.35	540.30	-1.17%	339,432
2025-12-09	534.00	554.00	525.00	546.70	+1.96%	502,251
2025-12-08	544.00	544.20	527.50	536.20	-2.86%	846,320
2025-12-05	563.55	567.00	547.80	552.00	-2.67%	362,416
2025-12-04	570.00	579.00	565.00	567.15	-1.91%	229,599
2025-12-03	566.90	583.80	555.75	578.20	+2.37%	712,879
2025-12-02	566.85	576.00	561.90	564.80	-0.18%	349,023
2025-12-01	569.95	579.45	562.55	565.80	-2.72%	432,698
2025-11-28	590.95	593.60	580.00	581.60	-1.58%	323,818
2025-11-27	604.80	604.80	588.65	590.95	-1.66%	219,504
2025-11-26	587.40	603.00	583.80	600.90	+3.06%	421,672
2025-11-25	586.00	590.95	580.40	583.05	-0.71%	204,675
2025-11-24	590.00	594.35	580.90	587.20	-0.54%	504,186
2025-11-21	612.70	613.55	584.65	590.40	-3.68%	530,057
2025-11-20	614.80	621.90	606.80	612.95	-0.55%	430,505
2025-11-19	630.10	638.95	612.15	616.35	-2.56%	548,743
2025-11-18	646.95	647.30	625.00	632.55	-2.31%	407,823
2025-11-17	655.95	656.95	645.30	647.50	-1.85%	353,291
2025-11-14	645.00	674.00	637.65	659.70	+1.88%	992,066
2025-11-13	680.00	682.75	645.00	647.50	-4.85%	1,251,512
2025-11-12	705.00	721.00	669.00	680.50	-2.69%	1,930,986
2025-11-11	677.00	705.00	645.20	699.30	+3.57%	4,526,913
2025-11-10	657.90	680.90	652.10	675.20	+2.75%	868,654
2025-11-07	664.35	664.35	649.00	657.10	-1.17%	339,144
2025-11-06	664.00	677.15	661.45	664.85	+0.29%	582,125
2025-11-04	664.95	671.90	657.45	662.90	-0.35%	351,670
2025-11-03	643.00	669.00	640.55	665.20	+3.36%	573,588
2025-10-31	650.00	664.20	641.60	643.60	-1.47%	367,868
2025-10-30	667.70	667.70	650.20	653.20	-0.78%	311,566
2025-10-29	675.95	689.95	656.20	658.35	-2.15%	1,052,657
2025-10-28	671.00	675.55	660.55	672.80	+0.40%	443,132
2025-10-27	655.15	679.35	651.00	670.15	+2.79%	917,227
2025-10-24	656.80	662.85	646.00	651.95	-1.05%	419,619
2025-10-23	677.00	680.00	651.25	658.90	-2.64%	463,539
2025-10-21	668.85	678.80	668.70	676.75	+1.71%	409,562
2025-10-20	641.00	672.00	635.20	665.40	+4.13%	1,350,069
2025-10-17	659.00	659.00	635.00	639.00	-2.41%	672,972
2025-10-16	636.95	687.35	635.25	654.75	+3.44%	4,728,322
2025-10-15	625.00	648.50	616.20	633.00	+2.15%	1,106,954

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+10.71%）。最弱月份：11月（-12.57%）。基于2年每日数据（2025–2026）。

1月-6.49%
2月-3.52%
3月-9.16%
4月+10.04%
5月+3.43%
6月+8.65%
7月+7.42%
8月-9.87%
9月-4.08%
10月+10.71%
11月-12.57%
12月-4.00%

FAQ · 基于当前价格数据 · 截至 2026-10-19

快速解答

BORORENEW.NS（BORORENEW.NS）最新收盘价是多少？

2026-10-19 收于 421.95，来自Closelook数据湖的每日价格记录。

BORORENEW.NS 的52周最高价和最低价是多少？

过去52周最高 721.00、最低 374.40（截至 2026-10-19）。

BORORENEW.NS 历史上最强和最弱的月份是哪个？

历史上，BORORENEW.NS 最强的日历月份是10月（平均 +10.71%），最弱的是11月（平均 -12.57%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的446根日线计算。