Borana Weaves Limited (BOM:544404)
India · Delayed Price · Currency is INR 372.10
+17.70 (4.99%)
At close: Apr 17, 2026
BOM:544404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 398.15 | 405.25 | 390.30 | 400.00 | 400.00 | 0.55% | 1,309 |
| Mar 9, 2026 | 379.70 | 398.00 | 371.25 | 397.80 | 397.80 | 2.21% | 1,841 |
| Mar 6, 2026 | 391.00 | 399.00 | 381.70 | 389.20 | 389.20 | 2.25% | 1,365 |
| Mar 5, 2026 | 366.05 | 383.65 | 366.00 | 380.65 | 380.65 | 4.16% | 1,560 |
| Mar 4, 2026 | 372.95 | 372.95 | 360.50 | 365.45 | 365.45 | -3.61% | 5,023 |
| Mar 2, 2026 | 374.25 | 387.60 | 371.80 | 379.15 | 379.15 | -3.12% | 5,122 |
| Feb 27, 2026 | 394.30 | 405.00 | 387.00 | 391.35 | 391.35 | -3.85% | 2,386 |
| Feb 26, 2026 | 416.90 | 416.90 | 401.30 | 407.00 | 407.00 | -2.61% | 919 |
| Feb 25, 2026 | 393.05 | 418.95 | 393.05 | 417.90 | 417.90 | 4.62% | 4,785 |
| Feb 24, 2026 | 400.00 | 409.75 | 391.15 | 399.45 | 399.45 | -0.14% | 4,947 |
| Feb 23, 2026 | 393.85 | 401.00 | 391.60 | 400.00 | 400.00 | 4.14% | 4,669 |
| Feb 20, 2026 | 379.90 | 389.95 | 379.90 | 384.10 | 384.10 | 1.11% | 3,046 |
| Feb 19, 2026 | 388.00 | 399.70 | 374.65 | 379.90 | 379.90 | -2.81% | 2,494 |
| Feb 18, 2026 | 391.50 | 398.75 | 385.15 | 390.90 | 390.90 | -0.11% | 3,340 |
| Feb 17, 2026 | 392.95 | 396.80 | 380.00 | 391.35 | 391.35 | 3.20% | 4,202 |
| Feb 16, 2026 | 358.05 | 379.20 | 358.05 | 379.20 | 379.20 | 1.84% | 1,116 |
| Feb 13, 2026 | 372.60 | 377.80 | 363.90 | 372.35 | 372.35 | -1.47% | 1,953 |
| Feb 12, 2026 | 373.90 | 378.75 | 366.00 | 377.90 | 377.90 | 1.79% | 2,762 |
| Feb 11, 2026 | 369.90 | 373.75 | 357.50 | 371.25 | 371.25 | -0.23% | 3,621 |
| Feb 10, 2026 | 375.00 | 375.00 | 357.30 | 372.10 | 372.10 | -0.52% | 5,084 |
| Feb 9, 2026 | 385.00 | 385.00 | 369.00 | 374.05 | 374.05 | -0.41% | 1,693 |
| Feb 6, 2026 | 376.00 | 379.95 | 371.00 | 375.60 | 375.60 | -3.22% | 1,719 |
| Feb 5, 2026 | 386.90 | 398.95 | 377.05 | 388.10 | 388.10 | -0.68% | 3,777 |
| Feb 4, 2026 | 362.00 | 394.90 | 359.10 | 390.75 | 390.75 | 3.37% | 10,623 |
| Feb 3, 2026 | 399.95 | 402.90 | 365.00 | 378.00 | 378.00 | -1.50% | 9,089 |
| Feb 2, 2026 | 390.00 | 412.50 | 377.25 | 383.75 | 383.75 | -3.36% | 3,295 |