Borana Weaves Limited (NSE:BORANA)
India · Delayed Price · Currency is INR 226.60
-1.95 (-0.85%)
At close: Oct 24, 2025
Borana Weaves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 229.00 | 232.40 | 226.95 | 229.18 | 229.18 | 0.99% | 53,391 |
| Oct 24, 2025 | 228.50 | 231.59 | 225.18 | 226.93 | 226.93 | -0.72% | 32,714 |
| Oct 23, 2025 | 234.00 | 234.00 | 227.00 | 228.58 | 228.58 | -0.72% | 37,402 |
| Oct 21, 2025 | 224.70 | 235.01 | 220.99 | 230.24 | 230.24 | 4.04% | 53,945 |
| Oct 20, 2025 | 220.00 | 223.50 | 220.00 | 221.31 | 221.31 | 0.85% | 10,539 |
| Oct 17, 2025 | 221.20 | 225.22 | 216.61 | 219.44 | 219.44 | -1.94% | 78,076 |
| Oct 16, 2025 | 222.80 | 232.50 | 220.41 | 223.79 | 223.79 | 1.58% | 142,894 |
| Oct 15, 2025 | 220.00 | 222.00 | 220.00 | 220.30 | 220.30 | -0.37% | 27,433 |
| Oct 14, 2025 | 226.01 | 228.00 | 219.81 | 221.11 | 221.11 | -2.88% | 52,782 |
| Oct 13, 2025 | 228.50 | 229.75 | 226.19 | 227.66 | 227.66 | -0.49% | 29,678 |
| Oct 10, 2025 | 224.80 | 232.00 | 224.00 | 228.77 | 228.77 | 1.63% | 259,786 |
| Oct 9, 2025 | 227.00 | 227.00 | 223.00 | 225.11 | 225.11 | - | 26,934 |
| Oct 8, 2025 | 228.00 | 230.08 | 223.11 | 225.11 | 225.11 | -2.26% | 31,836 |
| Oct 7, 2025 | 229.00 | 240.00 | 227.44 | 230.31 | 230.31 | 0.14% | 115,583 |
| Oct 6, 2025 | 222.00 | 235.00 | 219.49 | 229.99 | 229.99 | 4.08% | 160,583 |
| Oct 3, 2025 | 224.90 | 226.00 | 220.00 | 220.97 | 220.97 | -0.70% | 100,991 |
| Oct 1, 2025 | 225.70 | 230.50 | 220.31 | 222.53 | 222.53 | -0.95% | 96,960 |
| Sep 30, 2025 | 217.85 | 228.00 | 215.35 | 224.67 | 224.67 | 3.94% | 198,708 |
| Sep 29, 2025 | 216.50 | 217.90 | 216.00 | 216.15 | 216.15 | -0.17% | 75,826 |
| Sep 26, 2025 | 217.90 | 218.50 | 216.50 | 216.51 | 216.51 | -0.09% | 91,206 |
| Sep 25, 2025 | 216.51 | 217.76 | 216.50 | 216.71 | 216.71 | -0.01% | 189,906 |
| Sep 24, 2025 | 219.00 | 219.00 | 216.50 | 216.74 | 216.74 | -0.77% | 83,298 |
| Sep 23, 2025 | 218.90 | 218.99 | 216.75 | 218.42 | 218.42 | 0.24% | 51,236 |
| Sep 22, 2025 | 218.85 | 218.85 | 217.01 | 217.90 | 217.90 | -0.24% | 20,724 |
| Sep 19, 2025 | 217.00 | 220.40 | 217.00 | 218.42 | 218.42 | 0.42% | 72,337 |
| Sep 18, 2025 | 219.80 | 220.80 | 217.00 | 217.50 | 217.50 | -1.10% | 50,207 |
| Sep 17, 2025 | 222.90 | 222.90 | 218.40 | 219.91 | 219.91 | -0.47% | 49,684 |
| Sep 16, 2025 | 219.70 | 224.00 | 219.00 | 220.94 | 220.94 | 0.79% | 149,367 |
| Sep 15, 2025 | 221.90 | 221.90 | 219.00 | 219.20 | 219.20 | -0.62% | 25,424 |
| Sep 12, 2025 | 220.00 | 221.00 | 218.50 | 220.56 | 220.56 | 0.30% | 44,770 |
| Sep 11, 2025 | 220.90 | 221.00 | 218.59 | 219.89 | 219.89 | 0.15% | 80,294 |
| Sep 10, 2025 | 217.00 | 221.80 | 217.00 | 219.56 | 219.56 | 0.67% | 245,091 |
| Sep 9, 2025 | 222.00 | 223.59 | 217.60 | 218.09 | 218.09 | -1.29% | 24,278 |
| Sep 8, 2025 | 215.80 | 222.00 | 213.50 | 220.93 | 220.93 | 2.84% | 197,544 |
| Sep 5, 2025 | 214.45 | 216.00 | 212.00 | 214.82 | 214.82 | 1.03% | 42,176 |
| Sep 4, 2025 | 215.90 | 215.90 | 211.00 | 212.64 | 212.64 | -0.85% | 22,532 |
| Sep 3, 2025 | 216.00 | 216.00 | 213.49 | 214.47 | 214.47 | -0.87% | 24,707 |
| Sep 2, 2025 | 214.76 | 217.00 | 214.50 | 216.36 | 216.36 | 0.75% | 100,475 |
| Sep 1, 2025 | 215.00 | 215.90 | 213.00 | 214.76 | 214.76 | 0.16% | 57,738 |
| Aug 29, 2025 | 216.03 | 216.04 | 213.01 | 214.41 | 214.41 | -0.07% | 39,495 |
| Aug 28, 2025 | 213.54 | 215.27 | 213.00 | 214.55 | 214.55 | -0.39% | 46,190 |
| Aug 26, 2025 | 216.00 | 216.23 | 213.00 | 215.39 | 215.39 | -0.39% | 216,663 |
| Aug 25, 2025 | 217.99 | 218.00 | 216.00 | 216.23 | 216.23 | -0.26% | 45,196 |
| Aug 22, 2025 | 217.08 | 219.00 | 216.00 | 216.80 | 216.80 | -0.44% | 96,515 |
| Aug 21, 2025 | 218.95 | 220.99 | 217.00 | 217.75 | 217.75 | -0.78% | 244,774 |
| Aug 20, 2025 | 221.99 | 221.99 | 218.60 | 219.46 | 219.46 | -0.46% | 43,222 |
| Aug 19, 2025 | 224.81 | 224.81 | 220.00 | 220.48 | 220.48 | -1.05% | 81,100 |
| Aug 18, 2025 | 224.90 | 224.90 | 221.05 | 222.81 | 222.81 | 0.32% | 69,950 |
| Aug 14, 2025 | 220.00 | 222.97 | 218.00 | 222.09 | 222.09 | 1.70% | 72,363 |
| Aug 13, 2025 | 220.95 | 220.97 | 218.00 | 218.38 | 218.38 | -0.23% | 23,805 |