Borana Weaves Limited (BOM:544404)
India · Delayed Price · Currency is INR 307.75
-2.65 (-0.85%)
At close: Aug 21, 2026
BOM:544404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 310.95 | 312.15 | 304.05 | 307.75 | 307.75 | -0.85% | 1,835 |
| Aug 20, 2026 | 313.00 | 313.00 | 306.80 | 310.40 | 310.40 | 0.03% | 2,062 |
| Aug 19, 2026 | 311.25 | 311.25 | 307.25 | 310.30 | 310.30 | -1.16% | 628 |
| Aug 18, 2026 | 320.00 | 322.00 | 311.15 | 313.95 | 313.95 | -1.98% | 1,344 |
| Aug 17, 2026 | 320.05 | 322.50 | 316.75 | 320.30 | 320.30 | -0.42% | 1,659 |
| Aug 14, 2026 | 320.00 | 322.40 | 309.80 | 321.65 | 321.65 | 0.88% | 1,287 |
| Aug 13, 2026 | 331.75 | 331.75 | 318.25 | 318.85 | 318.85 | -3.51% | 4,138 |
| Aug 12, 2026 | 334.50 | 336.80 | 324.60 | 330.45 | 330.45 | - | 4,000 |
| Aug 11, 2026 | 345.95 | 345.95 | 324.90 | 330.45 | 330.45 | -3.36% | 1,607 |
| Aug 10, 2026 | 345.85 | 349.00 | 339.80 | 341.95 | 341.95 | 0.71% | 1,531 |
| Aug 7, 2026 | 344.00 | 346.00 | 338.15 | 339.55 | 339.55 | -1.32% | 9,575 |
| Aug 6, 2026 | 331.85 | 353.90 | 328.00 | 344.10 | 344.10 | 4.27% | 7,559 |
| Aug 5, 2026 | 315.25 | 343.30 | 315.25 | 330.00 | 330.00 | 1.66% | 7,896 |
| Aug 4, 2026 | 319.85 | 327.15 | 319.85 | 324.60 | 324.60 | 1.88% | 80 |
| Aug 3, 2026 | 328.10 | 328.10 | 318.05 | 318.60 | 318.60 | -0.95% | 1,073 |
| Jul 31, 2026 | 324.65 | 327.15 | 321.00 | 321.65 | 321.65 | -0.97% | 959 |
| Jul 30, 2026 | 324.95 | 327.80 | 318.25 | 324.80 | 324.80 | -0.38% | 5,732 |
| Jul 29, 2026 | 331.15 | 341.50 | 325.00 | 326.05 | 326.05 | 1.04% | 6,130 |
| Jul 28, 2026 | 327.10 | 327.10 | 319.85 | 322.70 | 322.70 | -1.18% | 1,657 |
| Jul 27, 2026 | 330.45 | 330.75 | 326.50 | 326.55 | 326.55 | -0.44% | 771 |
| Jul 24, 2026 | 322.95 | 332.80 | 321.95 | 328.00 | 328.00 | 0.52% | 790 |
| Jul 23, 2026 | 330.75 | 332.10 | 323.00 | 326.30 | 326.30 | -0.28% | 638 |
| Jul 22, 2026 | 326.20 | 328.00 | 324.00 | 327.20 | 327.20 | 0.31% | 525 |
| Jul 21, 2026 | 332.30 | 335.00 | 321.25 | 326.20 | 326.20 | -1.84% | 3,545 |
| Jul 20, 2026 | 315.10 | 333.20 | 315.10 | 332.30 | 332.30 | 4.78% | 1,946 |
| Jul 17, 2026 | 325.50 | 329.80 | 316.15 | 317.15 | 317.15 | -2.16% | 2,921 |
| Jul 16, 2026 | 303.95 | 333.15 | 301.20 | 324.15 | 324.15 | 7.33% | 9,243 |
| Jul 15, 2026 | 304.50 | 308.00 | 301.50 | 302.00 | 302.00 | 0.13% | 1,710 |
| Jul 14, 2026 | 307.45 | 307.45 | 300.65 | 301.60 | 301.60 | -0.97% | 1,676 |
| Jul 13, 2026 | 303.15 | 309.95 | 301.25 | 304.55 | 304.55 | 1.10% | 2,417 |
| Jul 10, 2026 | 307.45 | 307.45 | 299.85 | 301.25 | 301.25 | -1.23% | 1,696 |
| Jul 9, 2026 | 302.95 | 309.10 | 302.70 | 305.00 | 305.00 | 2.54% | 1,787 |
| Jul 8, 2026 | 312.20 | 313.75 | 295.00 | 297.45 | 297.45 | -5.50% | 4,628 |
| Jul 7, 2026 | 310.70 | 315.00 | 303.00 | 314.75 | 314.75 | 2.79% | 1,300 |
| Jul 6, 2026 | 314.90 | 314.90 | 304.85 | 306.20 | 306.20 | -2.70% | 1,644 |
| Jul 3, 2026 | 316.35 | 317.10 | 311.30 | 314.70 | 314.70 | -0.52% | 3,330 |
| Jul 2, 2026 | 308.25 | 320.30 | 304.25 | 316.35 | 316.35 | 3.10% | 3,891 |
| Jul 1, 2026 | 304.45 | 309.60 | 300.60 | 306.85 | 306.85 | 1.96% | 4,499 |
| Jun 30, 2026 | 307.40 | 307.40 | 300.10 | 300.95 | 300.95 | -2.03% | 1,612 |
| Jun 29, 2026 | 303.30 | 312.65 | 301.90 | 307.20 | 307.20 | 0.21% | 8,404 |
| Jun 25, 2026 | 312.60 | 312.60 | 303.30 | 306.55 | 306.55 | -1.73% | 3,243 |
| Jun 24, 2026 | 315.50 | 315.50 | 308.00 | 311.95 | 311.95 | -1.31% | 1,272 |
| Jun 23, 2026 | 318.90 | 319.00 | 309.00 | 316.10 | 316.10 | -0.30% | 4,017 |
| Jun 22, 2026 | 310.85 | 321.25 | 306.80 | 317.05 | 317.05 | 3.24% | 5,697 |
| Jun 19, 2026 | 317.00 | 320.10 | 301.00 | 307.10 | 307.10 | -3.72% | 16,011 |
| Jun 18, 2026 | 329.65 | 329.65 | 315.75 | 318.95 | 318.95 | -0.16% | 3,052 |
| Jun 17, 2026 | 315.05 | 328.30 | 307.00 | 319.45 | 319.45 | -0.16% | 12,449 |
| Jun 16, 2026 | 315.95 | 322.20 | 315.00 | 319.95 | 319.95 | 0.77% | 3,372 |
| Jun 15, 2026 | 321.05 | 327.10 | 317.00 | 317.50 | 317.50 | -1.09% | 3,030 |
| Jun 12, 2026 | 323.40 | 327.35 | 318.90 | 321.00 | 321.00 | -0.37% | 1,800 |