Borana Weaves Limited (BOM:544404)
India · Delayed Price · Currency is INR 319.90
+0.20 (0.06%)
At close: May 25, 2026
BOM:544404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 319.60 | 327.95 | 316.70 | 327.30 | 327.30 | 2.31% | 877 |
| May 25, 2026 | 321.50 | 322.35 | 318.20 | 319.90 | 319.90 | 0.06% | 549 |
| May 22, 2026 | 322.85 | 328.55 | 319.10 | 319.70 | 319.70 | -1.02% | 1,028 |
| May 21, 2026 | 339.00 | 339.00 | 323.00 | 323.00 | 323.00 | -1.28% | 1,597 |
| May 20, 2026 | 339.00 | 339.00 | 321.30 | 327.20 | 327.20 | 1.32% | 1,352 |
| May 19, 2026 | 319.00 | 325.00 | 316.35 | 322.95 | 322.95 | 0.92% | 669 |
| May 18, 2026 | 311.20 | 325.20 | 309.90 | 320.00 | 320.00 | -0.51% | 3,052 |
| May 15, 2026 | 327.20 | 330.20 | 315.00 | 321.65 | 321.65 | -0.85% | 12,228 |
| May 14, 2026 | 328.00 | 330.75 | 321.30 | 324.40 | 324.40 | -1.10% | 3,051 |
| May 13, 2026 | 334.25 | 339.50 | 327.00 | 328.00 | 328.00 | -1.15% | 2,099 |
| May 12, 2026 | 329.00 | 339.00 | 329.00 | 331.80 | 331.80 | -1.92% | 4,550 |
| May 11, 2026 | 345.00 | 345.00 | 329.05 | 338.30 | 338.30 | -1.81% | 4,561 |
| May 8, 2026 | 350.20 | 350.20 | 343.65 | 344.55 | 344.55 | -1.23% | 479 |
| May 7, 2026 | 366.00 | 366.00 | 341.90 | 348.85 | 348.85 | -0.23% | 2,297 |
| May 6, 2026 | 357.00 | 359.00 | 346.15 | 349.65 | 349.65 | 1.95% | 2,021 |
| May 5, 2026 | 338.00 | 343.10 | 329.00 | 342.95 | 342.95 | 0.09% | 4,190 |
| May 4, 2026 | 344.95 | 347.80 | 338.00 | 342.65 | 342.65 | 0.31% | 6,273 |
| Apr 30, 2026 | 364.95 | 370.00 | 340.00 | 341.60 | 341.60 | -4.07% | 5,063 |
| Apr 29, 2026 | 331.45 | 356.10 | 331.45 | 356.10 | 356.10 | 5.00% | 3,548 |
| Apr 28, 2026 | 337.40 | 346.90 | 330.00 | 339.15 | 339.15 | 1.04% | 4,169 |
| Apr 27, 2026 | 344.90 | 354.75 | 327.00 | 335.65 | 335.65 | -0.78% | 2,328 |
| Apr 24, 2026 | 344.05 | 351.50 | 337.85 | 338.30 | 338.30 | -4.87% | 10,500 |
| Apr 23, 2026 | 368.30 | 372.50 | 355.60 | 355.60 | 355.60 | -5.00% | 2,722 |
| Apr 22, 2026 | 399.00 | 399.00 | 374.30 | 374.30 | 374.30 | -4.99% | 5,619 |
| Apr 21, 2026 | 380.00 | 393.95 | 380.00 | 393.95 | 393.95 | 5.00% | 1,618 |
| Apr 20, 2026 | 385.00 | 390.70 | 360.00 | 375.20 | 375.20 | 0.83% | 4,105 |
| Apr 17, 2026 | 362.00 | 372.10 | 357.05 | 372.10 | 372.10 | 4.99% | 8,478 |
| Apr 16, 2026 | 349.95 | 354.40 | 337.60 | 354.40 | 354.40 | 4.99% | 5,631 |
| Apr 15, 2026 | 332.40 | 337.55 | 322.60 | 337.55 | 337.55 | 4.99% | 2,878 |
| Apr 13, 2026 | 322.55 | 330.00 | 320.15 | 321.50 | 321.50 | -4.60% | 3,019 |
| Apr 10, 2026 | 338.00 | 349.65 | 331.00 | 337.00 | 337.00 | 0.36% | 2,027 |
| Apr 9, 2026 | 341.35 | 355.00 | 333.30 | 335.80 | 335.80 | -1.63% | 2,888 |
| Apr 8, 2026 | 341.35 | 341.35 | 341.00 | 341.35 | 341.35 | 5.00% | 4,437 |
| Apr 7, 2026 | 320.00 | 326.00 | 316.80 | 325.10 | 325.10 | 4.69% | 1,136 |
| Apr 6, 2026 | 300.00 | 310.55 | 297.00 | 310.55 | 310.55 | 4.99% | 975 |
| Apr 2, 2026 | 304.95 | 307.80 | 294.00 | 295.80 | 295.80 | -4.33% | 4,798 |
| Apr 1, 2026 | 304.20 | 317.00 | 287.10 | 309.20 | 309.20 | 2.40% | 9,635 |
| Mar 30, 2026 | 315.60 | 315.60 | 299.85 | 301.95 | 301.95 | -4.33% | 7,825 |
| Mar 27, 2026 | 322.60 | 335.60 | 315.60 | 315.60 | 315.60 | -5.00% | 8,373 |
| Mar 25, 2026 | 336.70 | 345.50 | 330.00 | 332.20 | 332.20 | -0.23% | 2,229 |
| Mar 24, 2026 | 335.00 | 339.90 | 326.00 | 332.95 | 332.95 | - | 10,653 |
| Mar 23, 2026 | 344.70 | 344.70 | 329.25 | 332.95 | 332.95 | -3.92% | 6,788 |
| Mar 20, 2026 | 363.00 | 368.00 | 345.05 | 346.55 | 346.55 | -4.58% | 1,883 |
| Mar 19, 2026 | 372.10 | 377.00 | 359.75 | 363.20 | 363.20 | -4.08% | 1,912 |
| Mar 18, 2026 | 376.00 | 380.00 | 370.30 | 378.65 | 378.65 | 1.30% | 488 |
| Mar 17, 2026 | 361.25 | 378.35 | 361.25 | 373.80 | 373.80 | -0.36% | 1,433 |
| Mar 16, 2026 | 358.00 | 384.00 | 358.00 | 375.15 | 375.15 | 0.32% | 4,538 |
| Mar 13, 2026 | 375.40 | 389.95 | 371.15 | 373.95 | 373.95 | -4.27% | 3,565 |
| Mar 12, 2026 | 399.00 | 410.00 | 381.70 | 390.65 | 390.65 | -2.01% | 7,817 |
| Mar 11, 2026 | 400.00 | 400.00 | 391.20 | 398.65 | 398.65 | -0.34% | 1,612 |