Borana Weaves Limited (NSE:BORANA)
India · Delayed Price · Currency is INR 382.90
+16.90 (4.62%)
Mar 5, 2026, 3:29 PM IST
Borana Weaves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 366.00 | 372.00 | 357.10 | 366.00 | 366.00 | -2.02% | 29,119 |
| Mar 2, 2026 | 379.90 | 385.50 | 371.15 | 373.55 | 373.55 | -4.38% | 66,666 |
| Feb 27, 2026 | 411.00 | 411.00 | 387.00 | 390.65 | 390.65 | -2.90% | 35,173 |
| Feb 26, 2026 | 419.00 | 420.00 | 397.15 | 402.30 | 402.30 | -3.15% | 34,483 |
| Feb 25, 2026 | 407.90 | 419.70 | 406.00 | 415.40 | 415.40 | 3.91% | 124,873 |
| Feb 24, 2026 | 405.00 | 405.00 | 391.00 | 399.75 | 399.75 | 0.14% | 94,419 |
| Feb 23, 2026 | 393.95 | 400.00 | 384.00 | 399.20 | 399.20 | 3.76% | 49,106 |
| Feb 20, 2026 | 374.15 | 389.50 | 370.00 | 384.75 | 384.75 | 2.15% | 31,685 |
| Feb 19, 2026 | 390.00 | 390.95 | 370.25 | 376.65 | 376.65 | -2.47% | 46,019 |
| Feb 18, 2026 | 396.50 | 398.00 | 384.00 | 386.20 | 386.20 | -0.55% | 25,515 |
| Feb 17, 2026 | 383.00 | 394.00 | 378.00 | 388.35 | 388.35 | 2.74% | 43,861 |
| Feb 16, 2026 | 365.50 | 380.00 | 365.50 | 378.00 | 378.00 | 1.82% | 26,640 |
| Feb 13, 2026 | 376.95 | 377.95 | 365.65 | 371.25 | 371.25 | -1.75% | 18,718 |
| Feb 12, 2026 | 370.00 | 379.90 | 364.05 | 377.85 | 377.85 | 2.03% | 17,937 |
| Feb 11, 2026 | 364.00 | 374.50 | 361.00 | 370.35 | 370.35 | 0.27% | 23,907 |
| Feb 10, 2026 | 374.50 | 377.00 | 360.00 | 369.35 | 369.35 | -0.59% | 46,227 |
| Feb 9, 2026 | 383.80 | 383.80 | 361.40 | 371.55 | 371.55 | -0.84% | 30,785 |
| Feb 6, 2026 | 371.15 | 383.80 | 370.00 | 374.70 | 374.70 | -1.89% | 22,755 |
| Feb 5, 2026 | 384.80 | 395.00 | 373.10 | 381.90 | 381.90 | -1.89% | 24,699 |
| Feb 4, 2026 | 360.65 | 389.25 | 352.55 | 389.25 | 389.25 | 4.99% | 90,807 |
| Feb 3, 2026 | 396.00 | 401.90 | 363.70 | 370.75 | 370.75 | -3.15% | 114,083 |
| Feb 2, 2026 | 392.00 | 404.90 | 372.10 | 382.80 | 382.80 | -1.73% | 68,181 |
| Feb 1, 2026 | 395.00 | 403.40 | 365.00 | 389.55 | 389.55 | 1.39% | 158,806 |
| Jan 30, 2026 | 365.05 | 391.25 | 356.15 | 384.20 | 384.20 | 2.49% | 69,156 |
| Jan 29, 2026 | 380.40 | 380.40 | 365.90 | 374.85 | 374.85 | 3.46% | 261,176 |
| Jan 28, 2026 | 350.00 | 362.30 | 348.00 | 362.30 | 362.30 | 5.00% | 93,928 |
| Jan 27, 2026 | 331.00 | 345.10 | 317.40 | 345.05 | 345.05 | 4.97% | 94,364 |
| Jan 23, 2026 | 335.00 | 335.00 | 310.00 | 328.70 | 328.70 | 1.08% | 59,670 |
| Jan 22, 2026 | 310.00 | 325.55 | 305.05 | 325.20 | 325.20 | 4.89% | 47,723 |
| Jan 21, 2026 | 311.05 | 318.00 | 302.85 | 310.05 | 310.05 | -2.73% | 60,242 |
| Jan 20, 2026 | 324.00 | 331.60 | 312.00 | 318.75 | 318.75 | -1.61% | 42,577 |
| Jan 19, 2026 | 330.00 | 330.00 | 320.00 | 323.95 | 323.95 | 3.07% | 76,771 |
| Jan 16, 2026 | 318.45 | 322.10 | 307.50 | 314.30 | 314.30 | -1.30% | 11,615 |
| Jan 14, 2026 | 322.00 | 329.00 | 305.00 | 318.45 | 318.45 | 0.82% | 59,962 |
| Jan 13, 2026 | 307.00 | 317.10 | 305.00 | 315.85 | 315.85 | 4.59% | 42,328 |
| Jan 12, 2026 | 283.00 | 302.00 | 278.65 | 302.00 | 302.00 | 4.99% | 79,343 |
| Jan 9, 2026 | 295.00 | 299.95 | 286.00 | 287.65 | 287.65 | -4.12% | 22,866 |
| Jan 8, 2026 | 303.10 | 305.00 | 296.65 | 300.00 | 300.00 | -1.17% | 25,810 |
| Jan 7, 2026 | 305.90 | 309.70 | 295.65 | 303.55 | 303.55 | -0.54% | 18,816 |
| Jan 6, 2026 | 318.30 | 320.00 | 298.55 | 305.20 | 305.20 | -2.60% | 36,418 |
| Jan 5, 2026 | 307.00 | 318.30 | 304.65 | 313.35 | 313.35 | 3.36% | 76,887 |
| Jan 2, 2026 | 296.95 | 305.00 | 294.10 | 303.15 | 303.15 | 2.12% | 39,752 |
| Jan 1, 2026 | 293.00 | 300.00 | 290.00 | 296.85 | 296.85 | -0.37% | 14,519 |
| Dec 31, 2025 | 290.35 | 303.30 | 283.00 | 297.95 | 297.95 | 3.13% | 65,681 |
| Dec 30, 2025 | 275.55 | 294.15 | 275.00 | 288.90 | 288.90 | 1.83% | 24,396 |
| Dec 29, 2025 | 294.00 | 296.90 | 282.15 | 283.70 | 283.70 | -4.46% | 20,665 |
| Dec 26, 2025 | 295.00 | 305.45 | 290.00 | 296.95 | 296.95 | 0.15% | 11,058 |
| Dec 24, 2025 | 294.00 | 302.90 | 294.00 | 296.50 | 296.50 | -2.72% | 16,174 |
| Dec 23, 2025 | 303.15 | 310.00 | 295.10 | 304.80 | 304.80 | 0.44% | 29,457 |
| Dec 22, 2025 | 299.70 | 305.00 | 293.00 | 303.45 | 303.45 | 4.26% | 78,559 |