Borana Weaves Limited (BOM:544404)
India · Delayed Price · Currency is INR 271.50
+0.50 (0.18%)
At close: Oct 7, 2026
BOM:544404 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 270.40 | 275.85 | 267.65 | 271.50 | 271.50 | 0.18% | 2,003 |
| Oct 6, 2026 | 270.45 | 274.00 | 268.40 | 271.00 | 271.00 | 0.48% | 1,996 |
| Oct 5, 2026 | 274.80 | 275.70 | 269.05 | 269.70 | 269.70 | -1.10% | 1,970 |
| Oct 1, 2026 | 303.20 | 303.20 | 268.00 | 272.70 | 272.70 | -2.54% | 3,603 |
| Sep 30, 2026 | 294.70 | 294.80 | 277.00 | 279.80 | 279.80 | -5.12% | 4,186 |
| Sep 29, 2026 | 293.95 | 300.00 | 285.30 | 294.90 | 294.90 | 0.24% | 1,246 |
| Sep 28, 2026 | 289.00 | 298.80 | 282.00 | 294.20 | 294.20 | 1.75% | 1,861 |
| Sep 25, 2026 | 290.00 | 291.50 | 287.35 | 289.15 | 289.15 | -1.09% | 2,404 |
| Sep 24, 2026 | 297.05 | 297.45 | 290.05 | 292.35 | 292.35 | -1.33% | 2,013 |
| Sep 23, 2026 | 303.00 | 308.60 | 295.85 | 296.30 | 296.30 | 1.06% | 3,582 |
| Sep 22, 2026 | 295.25 | 296.00 | 292.05 | 293.20 | 293.20 | -0.51% | 534 |
| Sep 21, 2026 | 297.20 | 298.85 | 294.65 | 294.70 | 294.70 | -0.46% | 581 |
| Sep 18, 2026 | 301.60 | 303.60 | 296.00 | 296.05 | 296.05 | -2.00% | 3,242 |
| Sep 17, 2026 | 306.00 | 307.95 | 298.00 | 302.10 | 302.10 | -1.45% | 1,513 |
| Sep 16, 2026 | 304.45 | 308.45 | 298.75 | 306.55 | 306.55 | 0.84% | 1,664 |
| Sep 15, 2026 | 308.30 | 319.80 | 303.40 | 304.00 | 304.00 | -2.80% | 2,942 |
| Sep 11, 2026 | 314.35 | 318.85 | 309.00 | 312.75 | 312.75 | -1.37% | 442 |
| Sep 10, 2026 | 318.55 | 322.40 | 316.95 | 317.10 | 317.10 | 0.65% | 1,193 |
| Sep 9, 2026 | 316.05 | 319.80 | 313.55 | 315.05 | 315.05 | -1.88% | 2,634 |
| Sep 8, 2026 | 333.00 | 333.00 | 316.10 | 321.10 | 321.10 | -1.05% | 1,142 |
| Sep 7, 2026 | 302.75 | 336.60 | 302.75 | 324.50 | 324.50 | 5.91% | 7,646 |
| Sep 4, 2026 | 309.00 | 310.75 | 302.70 | 306.40 | 306.40 | 1.54% | 901 |
| Sep 3, 2026 | 309.30 | 309.75 | 301.00 | 301.75 | 301.75 | -1.16% | 2,998 |
| Sep 2, 2026 | 308.50 | 309.75 | 303.00 | 305.30 | 305.30 | -2.63% | 3,364 |
| Sep 1, 2026 | 313.00 | 313.55 | 305.90 | 313.55 | 313.55 | 1.82% | 1,202 |
| Aug 31, 2026 | 319.30 | 319.30 | 307.05 | 307.95 | 307.95 | -2.70% | 798 |
| Aug 28, 2026 | 311.45 | 319.50 | 310.25 | 316.50 | 316.50 | 2.03% | 501 |
| Aug 27, 2026 | 313.85 | 315.90 | 307.30 | 310.20 | 310.20 | -2.71% | 2,016 |
| Aug 26, 2026 | 315.50 | 319.20 | 315.50 | 318.85 | 318.85 | 4.73% | 838 |
| Aug 25, 2026 | 306.15 | 311.00 | 304.45 | 304.45 | 304.45 | -0.99% | 439 |
| Aug 24, 2026 | 312.35 | 312.35 | 301.45 | 307.50 | 307.50 | -0.08% | 1,774 |
| 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 |