Borana Weaves Limited (NSE:BORANA)
India · Delayed Price · Currency is INR 316.20
-3.75 (-1.17%)
At close: Sep 9, 2026
Borana Weaves Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 314.20 | 319.05 | 313.05 | 316.20 | 316.20 | -1.17% | 8,005 |
| Sep 8, 2026 | 335.00 | 335.00 | 315.00 | 319.95 | 319.95 | -1.63% | 22,287 |
| Sep 7, 2026 | 304.65 | 339.00 | 304.65 | 325.25 | 325.25 | 5.74% | 103,211 |
| Sep 4, 2026 | 303.65 | 309.40 | 303.65 | 307.60 | 307.60 | 2.41% | 11,240 |
| Sep 3, 2026 | 308.25 | 309.85 | 290.00 | 300.35 | 300.35 | -1.49% | 24,813 |
| Sep 2, 2026 | 308.50 | 310.50 | 303.00 | 304.90 | 304.90 | -1.37% | 19,418 |
| Sep 1, 2026 | 308.50 | 315.00 | 306.00 | 309.15 | 309.15 | 0.21% | 21,050 |
| Aug 31, 2026 | 315.30 | 317.25 | 307.00 | 308.50 | 308.50 | -2.91% | 14,297 |
| Aug 28, 2026 | 311.85 | 322.00 | 309.85 | 317.75 | 317.75 | 2.45% | 12,087 |
| Aug 27, 2026 | 315.70 | 316.00 | 309.10 | 310.15 | 310.15 | -2.50% | 17,072 |
| Aug 26, 2026 | 313.85 | 319.00 | 306.50 | 318.10 | 318.10 | 3.63% | 21,782 |
| Aug 25, 2026 | 305.60 | 312.50 | 303.35 | 306.95 | 306.95 | 0.39% | 19,751 |
| Aug 24, 2026 | 307.80 | 309.95 | 301.55 | 305.75 | 305.75 | -0.71% | 21,721 |
| Aug 21, 2026 | 306.75 | 313.95 | 304.70 | 307.95 | 307.95 | -0.08% | 17,466 |
| Aug 20, 2026 | 313.05 | 313.05 | 306.80 | 308.20 | 308.20 | -0.31% | 19,946 |
| Aug 19, 2026 | 317.25 | 317.25 | 306.50 | 309.15 | 309.15 | -1.92% | 26,897 |
| Aug 18, 2026 | 320.95 | 323.55 | 312.50 | 315.20 | 315.20 | -1.84% | 28,381 |
| Aug 17, 2026 | 322.35 | 324.00 | 315.05 | 321.10 | 321.10 | 0.36% | 18,200 |
| Aug 14, 2026 | 320.00 | 326.80 | 302.05 | 319.95 | 319.95 | 0.30% | 28,797 |
| Aug 13, 2026 | 331.80 | 334.95 | 317.75 | 319.00 | 319.00 | -3.05% | 33,305 |
| Aug 12, 2026 | 340.00 | 340.10 | 324.00 | 329.05 | 329.05 | 0.29% | 48,852 |
| Aug 11, 2026 | 345.10 | 348.95 | 320.00 | 328.10 | 328.10 | -4.44% | 59,958 |
| Aug 10, 2026 | 343.55 | 347.45 | 338.25 | 343.35 | 343.35 | 1.10% | 39,480 |
| Aug 7, 2026 | 346.35 | 346.90 | 336.05 | 339.60 | 339.60 | -1.45% | 45,615 |
| Aug 6, 2026 | 329.50 | 353.95 | 327.05 | 344.60 | 344.60 | 4.58% | 103,923 |
| Aug 5, 2026 | 324.55 | 341.70 | 318.05 | 329.50 | 329.50 | 3.29% | 84,404 |
| Aug 4, 2026 | 317.70 | 326.90 | 315.20 | 319.00 | 319.00 | 0.05% | 18,846 |
| Aug 3, 2026 | 324.65 | 334.00 | 317.25 | 318.85 | 318.85 | -1.79% | 24,131 |
| Jul 31, 2026 | 325.40 | 328.80 | 320.00 | 324.65 | 324.65 | 0.12% | 20,275 |
| Jul 30, 2026 | 329.50 | 329.90 | 321.10 | 324.25 | 324.25 | -1.02% | 19,947 |
| Jul 29, 2026 | 327.10 | 342.00 | 325.25 | 327.60 | 327.60 | 1.66% | 56,003 |
| Jul 28, 2026 | 327.10 | 328.25 | 320.00 | 322.25 | 322.25 | -1.77% | 20,318 |
| Jul 27, 2026 | 333.25 | 333.25 | 325.00 | 328.05 | 328.05 | 0.18% | 9,141 |
| Jul 24, 2026 | 328.60 | 333.00 | 315.00 | 327.45 | 327.45 | 0.18% | 29,735 |
| Jul 23, 2026 | 328.10 | 333.00 | 321.15 | 326.85 | 326.85 | -0.12% | 16,065 |
| Jul 22, 2026 | 324.65 | 329.00 | 321.95 | 327.25 | 327.25 | -0.30% | 11,364 |
| Jul 21, 2026 | 332.00 | 335.00 | 321.15 | 328.25 | 328.25 | -1.14% | 31,301 |
| Jul 20, 2026 | 317.50 | 334.90 | 314.10 | 332.05 | 332.05 | 4.67% | 56,277 |
| Jul 17, 2026 | 326.40 | 329.45 | 316.00 | 317.25 | 317.25 | -2.53% | 26,020 |
| Jul 16, 2026 | 303.05 | 335.00 | 300.00 | 325.50 | 325.50 | 7.41% | 292,339 |
| Jul 15, 2026 | 304.40 | 308.90 | 301.20 | 303.05 | 303.05 | 0.26% | 21,615 |
| Jul 14, 2026 | 303.00 | 307.45 | 300.50 | 302.25 | 302.25 | -1.60% | 20,298 |
| Jul 13, 2026 | 303.40 | 311.00 | 296.60 | 307.15 | 307.15 | 1.24% | 19,701 |
| Jul 10, 2026 | 308.00 | 308.00 | 301.10 | 303.40 | 303.40 | -0.56% | 18,109 |
| Jul 9, 2026 | 300.70 | 308.90 | 300.70 | 305.10 | 305.10 | 1.99% | 17,772 |
| Jul 8, 2026 | 314.80 | 317.75 | 294.15 | 299.15 | 299.15 | -4.97% | 60,073 |
| Jul 7, 2026 | 305.70 | 317.00 | 303.00 | 314.80 | 314.80 | 2.98% | 23,831 |
| Jul 6, 2026 | 312.15 | 315.90 | 302.95 | 305.70 | 305.70 | -3.12% | 15,650 |
| Jul 3, 2026 | 320.00 | 320.00 | 310.00 | 315.55 | 315.55 | -0.39% | 13,699 |
| Jul 2, 2026 | 307.15 | 320.00 | 304.00 | 316.80 | 316.80 | 2.97% | 89,640 |