Borana Weaves Limited (NSE:BORANA)
India · Delayed Price · Currency is INR 327.00
+6.90 (2.16%)
May 26, 2026, 3:29 PM IST
Borana Weaves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 320.80 | 329.00 | 316.95 | 327.45 | 327.45 | 2.30% | 157,994 |
| May 25, 2026 | 320.20 | 322.95 | 318.00 | 320.10 | 320.10 | -0.03% | 16,292 |
| May 22, 2026 | 326.80 | 330.05 | 315.85 | 320.20 | 320.20 | -1.16% | 23,894 |
| May 21, 2026 | 327.05 | 331.20 | 322.15 | 323.95 | 323.95 | -0.95% | 13,899 |
| May 20, 2026 | 325.00 | 332.75 | 319.15 | 327.05 | 327.05 | 1.84% | 24,099 |
| May 19, 2026 | 329.00 | 329.00 | 315.80 | 321.15 | 321.15 | 0.52% | 14,952 |
| May 18, 2026 | 313.00 | 323.85 | 309.00 | 319.50 | 319.50 | -0.82% | 62,867 |
| May 15, 2026 | 327.00 | 331.00 | 313.60 | 322.15 | 322.15 | -1.80% | 283,663 |
| May 14, 2026 | 334.50 | 337.00 | 320.35 | 328.05 | 328.05 | -0.24% | 52,423 |
| May 13, 2026 | 329.00 | 341.40 | 325.00 | 328.85 | 328.85 | -0.98% | 71,282 |
| May 12, 2026 | 330.25 | 344.80 | 329.85 | 332.10 | 332.10 | -1.69% | 42,750 |
| May 11, 2026 | 334.00 | 344.25 | 332.90 | 337.80 | 337.80 | -1.52% | 42,359 |
| May 8, 2026 | 356.80 | 356.80 | 342.00 | 343.00 | 343.00 | -1.72% | 24,822 |
| May 7, 2026 | 354.00 | 359.95 | 341.00 | 349.00 | 349.00 | -0.30% | 62,738 |
| May 6, 2026 | 349.35 | 359.45 | 347.10 | 350.05 | 350.05 | 2.25% | 52,134 |
| May 5, 2026 | 333.00 | 344.95 | 333.00 | 342.35 | 342.35 | 0.26% | 35,718 |
| May 4, 2026 | 340.00 | 347.95 | 338.00 | 341.45 | 341.45 | -1.67% | 47,438 |
| Apr 30, 2026 | 363.95 | 370.00 | 343.00 | 347.25 | 347.25 | -1.93% | 83,676 |
| Apr 29, 2026 | 339.00 | 354.10 | 337.50 | 354.10 | 354.10 | 5.00% | 24,186 |
| Apr 28, 2026 | 332.00 | 344.00 | 327.00 | 337.25 | 337.25 | 0.51% | 40,353 |
| Apr 27, 2026 | 339.95 | 353.50 | 321.50 | 335.55 | 335.55 | -0.84% | 87,293 |
| Apr 24, 2026 | 349.40 | 357.90 | 337.35 | 338.40 | 338.40 | -4.70% | 87,216 |
| Apr 23, 2026 | 361.00 | 377.95 | 355.10 | 355.10 | 355.10 | -4.99% | 54,281 |
| Apr 22, 2026 | 377.20 | 385.00 | 373.75 | 373.75 | 373.75 | -4.99% | 69,147 |
| Apr 21, 2026 | 370.00 | 394.90 | 370.00 | 393.40 | 393.40 | 3.50% | 28,634 |
| Apr 20, 2026 | 383.00 | 390.10 | 356.05 | 380.10 | 380.10 | 2.30% | 56,521 |
| Apr 17, 2026 | 355.00 | 371.55 | 353.85 | 371.55 | 371.55 | 4.99% | 27,600 |
| Apr 16, 2026 | 351.00 | 353.90 | 343.20 | 353.90 | 353.90 | 5.00% | 30,848 |
| Apr 15, 2026 | 328.95 | 337.05 | 325.00 | 337.05 | 337.05 | 5.00% | 67,904 |
| Apr 13, 2026 | 323.05 | 329.00 | 317.30 | 321.00 | 321.00 | -3.33% | 42,670 |
| Apr 10, 2026 | 335.00 | 343.00 | 329.00 | 332.05 | 332.05 | -0.97% | 22,747 |
| Apr 9, 2026 | 339.00 | 348.00 | 331.10 | 335.30 | 335.30 | -1.74% | 79,727 |
| Apr 8, 2026 | 341.25 | 341.25 | 338.75 | 341.25 | 341.25 | 5.00% | 46,014 |
| Apr 7, 2026 | 318.00 | 329.00 | 314.00 | 325.00 | 325.00 | 3.34% | 40,084 |
| Apr 6, 2026 | 300.90 | 314.60 | 295.00 | 314.50 | 314.50 | 4.96% | 26,692 |
| Apr 2, 2026 | 299.95 | 308.95 | 293.80 | 299.65 | 299.65 | -2.33% | 68,514 |
| Apr 1, 2026 | 293.10 | 318.95 | 293.10 | 306.80 | 306.80 | 0.99% | 87,614 |
| Mar 30, 2026 | 305.10 | 305.25 | 303.80 | 303.80 | 303.80 | -4.99% | 11,209 |
| Mar 27, 2026 | 336.55 | 336.55 | 319.75 | 319.75 | 319.75 | -4.99% | 50,600 |
| Mar 25, 2026 | 330.00 | 345.15 | 328.60 | 336.55 | 336.55 | 2.37% | 31,911 |
| Mar 24, 2026 | 338.00 | 342.00 | 323.15 | 328.75 | 328.75 | -1.75% | 81,629 |
| Mar 23, 2026 | 336.00 | 344.75 | 327.55 | 334.60 | 334.60 | -2.94% | 51,931 |
| Mar 20, 2026 | 360.00 | 368.35 | 342.95 | 344.75 | 344.75 | -4.49% | 40,875 |
| Mar 19, 2026 | 375.00 | 378.95 | 358.15 | 360.95 | 360.95 | -4.24% | 32,552 |
| Mar 18, 2026 | 382.95 | 382.95 | 372.70 | 376.95 | 376.95 | 0.47% | 18,057 |
| Mar 17, 2026 | 376.95 | 378.00 | 360.00 | 375.20 | 375.20 | 1.65% | 16,029 |
| Mar 16, 2026 | 363.30 | 383.00 | 363.00 | 369.10 | 369.10 | -0.47% | 31,940 |
| Mar 13, 2026 | 388.00 | 393.80 | 369.65 | 370.85 | 370.85 | -4.69% | 69,639 |
| Mar 12, 2026 | 398.90 | 399.05 | 385.00 | 389.10 | 389.10 | -2.46% | 59,553 |
| Mar 11, 2026 | 399.90 | 400.00 | 394.00 | 398.90 | 398.90 | 0.06% | 426,075 |