Borana Weaves Limited (NSE:BORANA)
India
· Delayed Price · Currency is INR 397.90
+8.70 (2.24%)
Mar 9, 2026, 3:29 PM IST
Borana Weaves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 389.00 | 400.00 | 373.05 | 395.00 | - | 1.15% | 41,029 |
| Mar 6, 2026 | 372.00 | 395.90 | 372.00 | 390.50 | 390.50 | 2.17% | 20,473 |
| Mar 5, 2026 | 366.00 | 383.95 | 366.00 | 382.20 | 382.20 | 4.43% | 20,426 |
| Mar 4, 2026 | 366.00 | 372.00 | 357.10 | 366.00 | 366.00 | -2.02% | 29,119 |
| Mar 2, 2026 | 379.90 | 385.50 | 371.15 | 373.55 | 373.55 | -4.38% | 66,666 |
| Feb 27, 2026 | 411.00 | 411.00 | 387.00 | 390.65 | 390.65 | -2.90% | 35,173 |
| Feb 26, 2026 | 419.00 | 420.00 | 397.15 | 402.30 | 402.30 | -3.15% | 34,483 |
| Feb 25, 2026 | 407.90 | 419.70 | 406.00 | 415.40 | 415.40 | 3.91% | 124,873 |
| Feb 24, 2026 | 405.00 | 405.00 | 391.00 | 399.75 | 399.75 | 0.14% | 94,419 |
| Feb 23, 2026 | 393.95 | 400.00 | 384.00 | 399.20 | 399.20 | 3.76% | 49,106 |
| Feb 20, 2026 | 374.15 | 389.50 | 370.00 | 384.75 | 384.75 | 2.15% | 31,685 |
| Feb 19, 2026 | 390.00 | 390.95 | 370.25 | 376.65 | 376.65 | -2.47% | 46,019 |
| Feb 18, 2026 | 396.50 | 398.00 | 384.00 | 386.20 | 386.20 | -0.55% | 25,515 |
| Feb 17, 2026 | 383.00 | 394.00 | 378.00 | 388.35 | 388.35 | 2.74% | 43,861 |
| Feb 16, 2026 | 365.50 | 380.00 | 365.50 | 378.00 | 378.00 | 1.82% | 26,640 |
| Feb 13, 2026 | 376.95 | 377.95 | 365.65 | 371.25 | 371.25 | -1.75% | 18,718 |
| Feb 12, 2026 | 370.00 | 379.90 | 364.05 | 377.85 | 377.85 | 2.03% | 17,937 |
| Feb 11, 2026 | 364.00 | 374.50 | 361.00 | 370.35 | 370.35 | 0.27% | 23,907 |
| Feb 10, 2026 | 374.50 | 377.00 | 360.00 | 369.35 | 369.35 | -0.59% | 46,227 |
| Feb 9, 2026 | 383.80 | 383.80 | 361.40 | 371.55 | 371.55 | -0.84% | 30,785 |
| Feb 6, 2026 | 371.15 | 383.80 | 370.00 | 374.70 | 374.70 | -1.89% | 22,755 |
| Feb 5, 2026 | 384.80 | 395.00 | 373.10 | 381.90 | 381.90 | -1.89% | 24,699 |
| Feb 4, 2026 | 360.65 | 389.25 | 352.55 | 389.25 | 389.25 | 4.99% | 90,807 |
| Feb 3, 2026 | 396.00 | 401.90 | 363.70 | 370.75 | 370.75 | -3.15% | 114,083 |
| Feb 2, 2026 | 392.00 | 404.90 | 372.10 | 382.80 | 382.80 | -1.73% | 68,181 |
| Feb 1, 2026 | 395.00 | 403.40 | 365.00 | 389.55 | 389.55 | 1.39% | 158,806 |
| Jan 30, 2026 | 365.05 | 391.25 | 356.15 | 384.20 | 384.20 | 2.49% | 69,156 |
| Jan 29, 2026 | 380.40 | 380.40 | 365.90 | 374.85 | 374.85 | 3.46% | 261,176 |
| Jan 28, 2026 | 350.00 | 362.30 | 348.00 | 362.30 | 362.30 | 5.00% | 93,928 |
| Jan 27, 2026 | 331.00 | 345.10 | 317.40 | 345.05 | 345.05 | 4.97% | 94,364 |
| Jan 23, 2026 | 335.00 | 335.00 | 310.00 | 328.70 | 328.70 | 1.08% | 59,670 |
| Jan 22, 2026 | 310.00 | 325.55 | 305.05 | 325.20 | 325.20 | 4.89% | 47,723 |
| Jan 21, 2026 | 311.05 | 318.00 | 302.85 | 310.05 | 310.05 | -2.73% | 60,242 |
| Jan 20, 2026 | 324.00 | 331.60 | 312.00 | 318.75 | 318.75 | -1.61% | 42,577 |
| Jan 19, 2026 | 330.00 | 330.00 | 320.00 | 323.95 | 323.95 | 3.07% | 76,771 |
| Jan 16, 2026 | 318.45 | 322.10 | 307.50 | 314.30 | 314.30 | -1.30% | 11,615 |
| Jan 14, 2026 | 322.00 | 329.00 | 305.00 | 318.45 | 318.45 | 0.82% | 59,962 |
| Jan 13, 2026 | 307.00 | 317.10 | 305.00 | 315.85 | 315.85 | 4.59% | 42,328 |
| Jan 12, 2026 | 283.00 | 302.00 | 278.65 | 302.00 | 302.00 | 4.99% | 79,343 |
| Jan 9, 2026 | 295.00 | 299.95 | 286.00 | 287.65 | 287.65 | -4.12% | 22,866 |
| Jan 8, 2026 | 303.10 | 305.00 | 296.65 | 300.00 | 300.00 | -1.17% | 25,810 |
| Jan 7, 2026 | 305.90 | 309.70 | 295.65 | 303.55 | 303.55 | -0.54% | 18,816 |
| Jan 6, 2026 | 318.30 | 320.00 | 298.55 | 305.20 | 305.20 | -2.60% | 36,418 |
| Jan 5, 2026 | 307.00 | 318.30 | 304.65 | 313.35 | 313.35 | 3.36% | 76,887 |
| Jan 2, 2026 | 296.95 | 305.00 | 294.10 | 303.15 | 303.15 | 2.12% | 39,752 |
| Jan 1, 2026 | 293.00 | 300.00 | 290.00 | 296.85 | 296.85 | -0.37% | 14,519 |
| Dec 31, 2025 | 290.35 | 303.30 | 283.00 | 297.95 | 297.95 | 3.13% | 65,681 |
| Dec 30, 2025 | 275.55 | 294.15 | 275.00 | 288.90 | 288.90 | 1.83% | 24,396 |
| Dec 29, 2025 | 294.00 | 296.90 | 282.15 | 283.70 | 283.70 | -4.46% | 20,665 |
| Dec 26, 2025 | 295.00 | 305.45 | 290.00 | 296.95 | 296.95 | 0.15% | 11,058 |
| Dec 24, 2025 | 294.00 | 302.90 | 294.00 | 296.50 | 296.50 | -2.72% | 16,174 |
| Dec 23, 2025 | 303.15 | 310.00 | 295.10 | 304.80 | 304.80 | 0.44% | 29,457 |
| Dec 22, 2025 | 299.70 | 305.00 | 293.00 | 303.45 | 303.45 | 4.26% | 78,559 |
| Dec 19, 2025 | 269.00 | 291.05 | 269.00 | 291.05 | 291.05 | 5.00% | 62,677 |
| Dec 18, 2025 | 278.10 | 279.90 | 270.00 | 277.20 | 277.20 | 1.41% | 19,595 |
| Dec 17, 2025 | 269.60 | 281.60 | 268.00 | 273.35 | 273.35 | 1.39% | 11,320 |
| Dec 16, 2025 | 270.00 | 273.00 | 268.50 | 269.60 | 269.60 | -1.48% | 23,166 |
| Dec 15, 2025 | 274.10 | 278.50 | 269.00 | 273.65 | 273.65 | -0.89% | 20,068 |
| Dec 12, 2025 | 281.00 | 283.90 | 274.00 | 276.10 | 276.10 | -1.87% | 14,971 |
| Dec 11, 2025 | 277.00 | 285.00 | 272.00 | 281.35 | 281.35 | 2.36% | 10,828 |
| Dec 10, 2025 | 290.00 | 290.00 | 272.10 | 274.85 | 274.85 | -2.54% | 13,874 |
| Dec 9, 2025 | 268.00 | 283.90 | 266.00 | 282.00 | 282.00 | 4.04% | 33,138 |
| Dec 8, 2025 | 274.80 | 276.15 | 258.55 | 271.05 | 271.05 | 0.02% | 81,138 |
| Dec 5, 2025 | 274.10 | 292.00 | 270.00 | 271.00 | 271.00 | -4.14% | 93,123 |
| Dec 4, 2025 | 276.05 | 285.00 | 272.35 | 282.70 | 282.70 | -0.56% | 28,866 |
| Dec 3, 2025 | 288.00 | 290.00 | 275.05 | 284.30 | 284.30 | -0.09% | 62,259 |
| Dec 2, 2025 | 286.80 | 299.00 | 272.75 | 284.55 | 284.55 | -0.89% | 88,849 |
| Dec 1, 2025 | 288.00 | 300.00 | 282.25 | 287.10 | 287.10 | 1.67% | 124,536 |
| Nov 28, 2025 | 283.49 | 286.19 | 277.79 | 282.38 | 282.38 | -0.39% | 81,946 |
| Nov 27, 2025 | 290.75 | 295.83 | 279.53 | 283.49 | 283.49 | -2.80% | 87,344 |
| Nov 26, 2025 | 296.49 | 298.00 | 289.75 | 291.66 | 291.66 | 0.32% | 88,401 |
| Nov 25, 2025 | 288.00 | 296.97 | 283.88 | 290.72 | 290.72 | 0.75% | 123,894 |
| Nov 24, 2025 | 295.08 | 296.84 | 275.66 | 288.56 | 288.56 | -2.21% | 715,574 |
| Nov 21, 2025 | 307.00 | 312.30 | 287.70 | 295.08 | 295.08 | -4.36% | 491,257 |
| Nov 20, 2025 | 299.45 | 323.21 | 296.00 | 308.53 | 308.53 | -0.14% | 1,376,803 |
| Nov 19, 2025 | 280.00 | 320.00 | 275.77 | 308.95 | 308.95 | 9.32% | 4,214,720 |
| Nov 18, 2025 | 285.00 | 285.99 | 278.12 | 282.60 | 282.60 | -0.46% | 231,197 |
| Nov 17, 2025 | 284.00 | 286.30 | 272.97 | 283.90 | 283.90 | 4.11% | 501,829 |
| Nov 14, 2025 | 265.00 | 281.70 | 263.00 | 272.70 | 272.70 | 1.93% | 296,665 |
| Nov 13, 2025 | 268.89 | 273.73 | 261.00 | 267.54 | 267.54 | -0.50% | 185,944 |
| Nov 12, 2025 | 259.41 | 278.40 | 259.41 | 268.89 | 268.89 | 3.65% | 761,169 |
| Nov 11, 2025 | 239.00 | 270.50 | 237.00 | 259.41 | 259.41 | 8.77% | 1,421,549 |
| Nov 10, 2025 | 232.00 | 239.80 | 228.30 | 238.49 | 238.49 | 2.56% | 134,227 |
| Nov 7, 2025 | 229.25 | 233.50 | 229.25 | 232.54 | 232.54 | 0.11% | 34,030 |
| Nov 6, 2025 | 230.75 | 234.00 | 227.54 | 232.28 | 232.28 | 1.25% | 99,454 |
| Nov 4, 2025 | 229.80 | 236.00 | 227.35 | 229.42 | 229.42 | 0.35% | 70,856 |
| Nov 3, 2025 | 226.00 | 235.60 | 224.01 | 228.61 | 228.61 | 1.04% | 154,710 |
| Oct 31, 2025 | 227.50 | 228.99 | 225.00 | 226.25 | 226.25 | -0.71% | 38,057 |
| Oct 30, 2025 | 234.90 | 235.01 | 227.25 | 227.86 | 227.86 | -2.09% | 41,587 |
| Oct 29, 2025 | 228.50 | 234.70 | 225.00 | 232.73 | 232.73 | 2.20% | 75,286 |
| Oct 28, 2025 | 231.00 | 231.00 | 226.51 | 227.73 | 227.73 | -0.63% | 21,671 |
| Oct 27, 2025 | 229.00 | 232.40 | 226.95 | 229.18 | 229.18 | 0.99% | 53,391 |
| Oct 24, 2025 | 228.50 | 231.59 | 225.18 | 226.93 | 226.93 | -0.72% | 32,714 |
| Oct 23, 2025 | 234.00 | 234.00 | 227.00 | 228.58 | 228.58 | -0.72% | 37,402 |
| Oct 21, 2025 | 224.70 | 235.01 | 220.99 | 230.24 | 230.24 | 4.04% | 53,945 |
| Oct 20, 2025 | 220.00 | 223.50 | 220.00 | 221.31 | 221.31 | 0.85% | 10,539 |
| Oct 17, 2025 | 221.20 | 225.22 | 216.61 | 219.44 | 219.44 | -1.94% | 78,076 |
| Oct 16, 2025 | 222.80 | 232.50 | 220.41 | 223.79 | 223.79 | 1.58% | 142,894 |
| Oct 15, 2025 | 220.00 | 222.00 | 220.00 | 220.30 | 220.30 | -0.37% | 27,433 |
| Oct 14, 2025 | 226.01 | 228.00 | 219.81 | 221.11 | 221.11 | -2.88% | 52,782 |