Borana Weaves Limited (BOM:544404)
India · Delayed Price · Currency is INR 217.80
-2.45 (-1.11%)
At close: Aug 1, 2025
Borana Weaves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 220.25 | 222.85 | 217.05 | 217.80 | 217.80 | -1.11% | 31,152 |
| Jul 31, 2025 | 219.75 | 222.95 | 217.00 | 220.25 | 220.25 | -0.79% | 10,180 |
| Jul 30, 2025 | 225.25 | 226.55 | 220.50 | 222.00 | 222.00 | -1.44% | 2,984 |
| Jul 29, 2025 | 218.05 | 226.80 | 218.05 | 225.25 | 225.25 | 3.35% | 27,553 |
| Jul 28, 2025 | 223.45 | 223.50 | 217.10 | 217.95 | 217.95 | -1.49% | 6,553 |
| Jul 25, 2025 | 223.00 | 223.10 | 219.00 | 221.25 | 221.25 | -0.76% | 23,405 |
| Jul 24, 2025 | 226.35 | 227.90 | 222.20 | 222.95 | 222.95 | -1.02% | 27,195 |
| Jul 23, 2025 | 226.05 | 229.80 | 224.35 | 225.25 | 225.25 | -1.10% | 17,501 |
| Jul 22, 2025 | 228.00 | 235.05 | 226.75 | 227.75 | 227.75 | -0.13% | 37,452 |
| Jul 21, 2025 | 237.10 | 239.45 | 226.85 | 228.05 | 228.05 | -4.00% | 25,513 |
| Jul 18, 2025 | 235.30 | 240.05 | 233.50 | 237.55 | 237.55 | 0.51% | 51,669 |
| Jul 17, 2025 | 242.00 | 244.25 | 235.20 | 236.35 | 236.35 | -0.06% | 59,724 |
| Jul 16, 2025 | 230.00 | 244.80 | 229.05 | 236.50 | 236.50 | 3.50% | 170,884 |
| Jul 15, 2025 | 227.25 | 230.10 | 225.95 | 228.50 | 228.50 | 0.55% | 28,614 |
| Jul 14, 2025 | 225.10 | 231.65 | 224.75 | 227.25 | 227.25 | -0.39% | 27,542 |
| Jul 11, 2025 | 226.10 | 230.00 | 222.10 | 228.15 | 228.15 | 0.91% | 53,385 |
| Jul 10, 2025 | 241.95 | 241.95 | 225.00 | 226.10 | 226.10 | -3.02% | 28,824 |
| Jul 9, 2025 | 226.80 | 237.00 | 224.75 | 233.15 | 233.15 | 2.33% | 64,988 |
| Jul 8, 2025 | 222.85 | 229.70 | 222.85 | 227.85 | 227.85 | 3.12% | 55,665 |
| Jul 7, 2025 | 222.80 | 225.90 | 220.25 | 220.95 | 220.95 | -0.14% | 38,692 |
| Jul 4, 2025 | 223.05 | 224.15 | 220.20 | 221.25 | 221.25 | -0.47% | 19,373 |
| Jul 3, 2025 | 223.05 | 225.45 | 221.25 | 222.30 | 222.30 | 0.27% | 31,298 |
| Jul 2, 2025 | 217.65 | 229.10 | 217.65 | 221.70 | 221.70 | 1.63% | 72,581 |
| Jul 1, 2025 | 219.95 | 221.05 | 217.85 | 218.15 | 218.15 | -0.71% | 14,250 |
| Jun 30, 2025 | 217.85 | 220.50 | 217.85 | 219.70 | 219.70 | 0.21% | 8,880 |
| Jun 27, 2025 | 219.40 | 221.90 | 218.55 | 219.25 | 219.25 | -0.07% | 13,237 |
| Jun 26, 2025 | 220.95 | 223.40 | 219.00 | 219.40 | 219.40 | -0.18% | 35,794 |
| Jun 25, 2025 | 221.95 | 224.75 | 219.05 | 219.80 | 219.80 | -0.34% | 63,180 |
| Jun 24, 2025 | 225.95 | 226.90 | 220.00 | 220.55 | 220.55 | -1.30% | 15,548 |
| Jun 23, 2025 | 217.00 | 226.00 | 217.00 | 223.45 | 223.45 | 2.36% | 78,500 |
| Jun 20, 2025 | 221.00 | 222.85 | 217.05 | 218.30 | 218.30 | -1.31% | 18,919 |
| Jun 19, 2025 | 225.95 | 227.45 | 218.25 | 221.20 | 221.20 | -1.32% | 98,109 |
| Jun 18, 2025 | 226.35 | 228.55 | 222.80 | 224.15 | 224.15 | -1.04% | 36,238 |
| Jun 17, 2025 | 234.20 | 234.20 | 226.00 | 226.50 | 226.50 | -3.29% | 36,733 |
| Jun 16, 2025 | 238.50 | 238.80 | 228.40 | 234.20 | 234.20 | 0.60% | 48,869 |
| Jun 13, 2025 | 221.05 | 235.00 | 219.85 | 232.80 | 232.80 | 1.50% | 123,177 |
| Jun 12, 2025 | 238.00 | 238.00 | 227.45 | 229.35 | 229.35 | -2.88% | 56,060 |
| Jun 11, 2025 | 247.95 | 251.60 | 234.35 | 236.15 | 236.15 | -4.39% | 51,006 |
| Jun 10, 2025 | 250.00 | 250.00 | 236.05 | 247.00 | 247.00 | 2.49% | 109,119 |
| Jun 9, 2025 | 234.00 | 241.00 | 232.50 | 241.00 | 241.00 | 4.99% | 21,441 |
| Jun 6, 2025 | 231.90 | 232.50 | 221.00 | 229.55 | 229.55 | 0.07% | 34,245 |
| Jun 5, 2025 | 223.00 | 233.95 | 220.00 | 229.40 | 229.40 | 2.94% | 41,984 |
| Jun 4, 2025 | 222.65 | 223.90 | 216.45 | 222.85 | 222.85 | 1.85% | 42,354 |
| Jun 3, 2025 | 213.00 | 223.20 | 213.00 | 218.80 | 218.80 | -0.59% | 34,006 |
| Jun 2, 2025 | 222.85 | 227.90 | 216.00 | 220.10 | 220.10 | -1.23% | 41,332 |
| May 30, 2025 | 220.95 | 230.00 | 220.95 | 222.85 | 222.85 | -4.17% | 121,765 |
| May 29, 2025 | 232.55 | 232.55 | 232.55 | 232.55 | 232.55 | -4.98% | 10,211 |
| May 28, 2025 | 267.85 | 267.85 | 242.35 | 244.75 | 244.75 | -4.06% | 149,553 |