Borana Weaves Limited BORANA
NSE · India · Process Industries
INR 270.10-8.10 (-2.91%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 278.20 | -6.14% | INR 297.80 | INR 297.80 | INR 275.00 | 66.41K |
| 2026-09-29 | INR 296.40 | +0.07% | INR 294.15 | INR 300.60 | INR 286.10 | 28.92K |
| 2026-09-28 | INR 296.20 | +2.85% | INR 293.00 | INR 301.00 | INR 280.10 | 76.39K |
| 2026-09-25 | INR 288.00 | -1.03% | INR 291.00 | INR 292.45 | INR 286.00 | 24.92K |
| 2026-09-24 | INR 291.00 | -1.52% | INR 296.00 | INR 298.95 | INR 289.35 | 53.01K |
| 2026-09-23 | INR 295.50 | +1.06% | INR 298.00 | INR 304.95 | INR 293.55 | 32.25K |
| 2026-09-22 | INR 292.40 | -1.50% | INR 295.05 | INR 301.00 | INR 291.25 | 24.04K |
| 2026-09-21 | INR 296.85 | -0.08% | INR 298.95 | INR 300.70 | INR 295.05 | 11.44K |
| 2026-09-18 | INR 297.10 | -0.80% | INR 298.15 | INR 304.00 | INR 296.00 | 25.15K |
| 2026-09-17 | INR 299.50 | -1.17% | INR 305.00 | INR 310.95 | INR 297.85 | 29.49K |
| 2026-09-16 | INR 303.05 | -0.15% | INR 303.50 | INR 309.35 | INR 298.00 | 38.66K |
| 2026-09-15 | INR 303.50 | -3.16% | INR 313.40 | INR 322.00 | INR 298.00 | 56.89K |
| 2026-09-14 | INR 313.40 | 0.00% | INR 313.40 | INR 313.40 | INR 313.40 | 0 |
| 2026-09-11 | INR 313.40 | -1.34% | INR 319.50 | INR 319.50 | INR 308.85 | 10.38K |
| 2026-09-10 | INR 317.65 | +0.46% | INR 316.20 | INR 324.45 | INR 316.10 | 8.55K |
| 2026-09-09 | INR 316.20 | -1.17% | INR 314.20 | INR 319.05 | INR 313.05 | 8.01K |
| 2026-09-08 | INR 319.95 | -1.63% | INR 335.00 | INR 335.00 | INR 315.00 | 22.29K |
| 2026-09-07 | INR 325.25 | +5.74% | INR 304.65 | INR 339.00 | INR 304.65 | 103.21K |
| 2026-09-04 | INR 307.60 | +2.41% | INR 303.65 | INR 309.40 | INR 303.65 | 11.24K |
| 2026-09-03 | INR 300.35 | -1.49% | INR 308.25 | INR 309.85 | INR 290.00 | 24.81K |
| 2026-09-02 | INR 304.90 | -1.37% | INR 308.50 | INR 310.50 | INR 303.00 | 19.42K |
| 2026-09-01 | INR 309.15 | +0.21% | INR 308.50 | INR 315.00 | INR 306.00 | 21.05K |
| 2026-08-31 | INR 308.50 | -2.91% | INR 315.30 | INR 317.25 | INR 307.00 | 14.30K |
| 2026-08-28 | INR 317.75 | +2.45% | INR 311.85 | INR 322.00 | INR 309.85 | 12.09K |
| 2026-08-27 | INR 310.15 | -2.50% | INR 315.70 | INR 316.00 | INR 309.10 | 17.07K |
| 2026-08-26 | INR 318.10 | +3.63% | INR 313.85 | INR 319.00 | INR 306.50 | 21.78K |
| 2026-08-25 | INR 306.95 | +0.39% | INR 305.60 | INR 312.50 | INR 303.35 | 19.75K |
| 2026-08-24 | INR 305.75 | -0.71% | INR 307.80 | INR 309.95 | INR 301.55 | 21.72K |
| 2026-08-21 | INR 307.95 | -0.08% | INR 306.75 | INR 313.95 | INR 304.70 | 17.47K |
| 2026-08-20 | INR 308.20 | -0.31% | INR 313.05 | INR 313.05 | INR 306.80 | 19.95K |
| 2026-08-19 | INR 309.15 | -1.92% | INR 317.25 | INR 317.25 | INR 306.50 | 26.90K |
| 2026-08-18 | INR 315.20 | -1.84% | INR 320.95 | INR 323.55 | INR 312.50 | 28.38K |
| 2026-08-17 | INR 321.10 | +0.36% | INR 322.35 | INR 324.00 | INR 315.05 | 18.20K |
| 2026-08-14 | INR 319.95 | +0.30% | INR 320.00 | INR 326.80 | INR 302.05 | 28.80K |
| 2026-08-13 | INR 319.00 | -3.05% | INR 331.80 | INR 334.95 | INR 317.75 | 33.31K |
| 2026-08-12 | INR 329.05 | +0.29% | INR 340.00 | INR 340.10 | INR 324.00 | 48.85K |
| 2026-08-11 | INR 328.10 | -4.44% | INR 345.10 | INR 348.95 | INR 320.00 | 59.96K |
| 2026-08-10 | INR 343.35 | +1.10% | INR 343.55 | INR 347.45 | INR 338.25 | 39.48K |
| 2026-08-07 | INR 339.60 | -1.45% | INR 346.35 | INR 346.90 | INR 336.05 | 45.62K |
| 2026-08-06 | INR 344.60 | +4.58% | INR 329.50 | INR 353.95 | INR 327.05 | 103.92K |
| 2026-08-05 | INR 329.50 | +3.29% | INR 324.55 | INR 341.70 | INR 318.05 | 84.40K |
| 2026-08-04 | INR 319.00 | +0.05% | INR 317.70 | INR 326.90 | INR 315.20 | 18.85K |
| 2026-08-03 | INR 318.85 | -1.79% | INR 324.65 | INR 334.00 | INR 317.25 | 24.13K |
| 2026-07-31 | INR 324.65 | +0.12% | INR 325.40 | INR 328.80 | INR 320.00 | 20.28K |
| 2026-07-30 | INR 324.25 | -1.02% | INR 329.50 | INR 329.90 | INR 321.10 | 19.95K |
| 2026-07-29 | INR 327.60 | +1.66% | INR 327.10 | INR 342.00 | INR 325.25 | 56.00K |
| 2026-07-28 | INR 322.25 | -1.77% | INR 327.10 | INR 328.25 | INR 320.00 | 20.32K |
| 2026-07-27 | INR 328.05 | +0.18% | INR 333.25 | INR 333.25 | INR 325.00 | 9.14K |
| 2026-07-24 | INR 327.45 | +0.18% | INR 328.60 | INR 333.00 | INR 315.00 | 29.74K |
| 2026-07-23 | INR 326.85 | -0.12% | INR 328.10 | INR 333.00 | INR 321.15 | 16.07K |
| 2026-07-22 | INR 327.25 | -0.30% | INR 324.65 | INR 329.00 | INR 321.95 | 11.36K |
| 2026-07-21 | INR 328.25 | -1.14% | INR 332.00 | INR 335.00 | INR 321.15 | 31.30K |
| 2026-07-20 | INR 332.05 | +4.67% | INR 317.50 | INR 334.90 | INR 314.10 | 56.28K |
| 2026-07-17 | INR 317.25 | -2.53% | INR 326.40 | INR 329.45 | INR 316.00 | 26.02K |
| 2026-07-16 | INR 325.50 | +7.41% | INR 303.05 | INR 335.00 | INR 300.00 | 292.34K |
| 2026-07-15 | INR 303.05 | +0.26% | INR 304.40 | INR 308.90 | INR 301.20 | 21.62K |
| 2026-07-14 | INR 302.25 | -1.60% | INR 303.00 | INR 307.45 | INR 300.50 | 20.30K |
| 2026-07-13 | INR 307.15 | +1.24% | INR 303.40 | INR 311.00 | INR 296.60 | 19.70K |
| 2026-07-10 | INR 303.40 | -0.56% | INR 308.00 | INR 308.00 | INR 301.10 | 18.11K |
| 2026-07-09 | INR 305.10 | +1.99% | INR 300.70 | INR 308.90 | INR 300.70 | 17.77K |
| 2026-07-08 | INR 299.15 | -4.97% | INR 314.80 | INR 317.75 | INR 294.15 | 60.07K |
| 2026-07-07 | INR 314.80 | +2.98% | INR 305.70 | INR 317.00 | INR 303.00 | 23.83K |
| 2026-07-06 | INR 305.70 | -3.12% | INR 312.15 | INR 315.90 | INR 302.95 | 15.65K |
| 2026-07-03 | INR 315.55 | -0.39% | INR 320.00 | INR 320.00 | INR 310.00 | 13.70K |
| 2026-07-02 | INR 316.80 | +2.97% | INR 307.15 | INR 320.00 | INR 304.00 | 89.64K |
| 2026-07-01 | INR 307.65 | +2.21% | INR 300.20 | INR 310.50 | INR 300.05 | 17.27K |
| 2026-06-30 | INR 301.00 | -2.48% | INR 310.95 | INR 310.95 | INR 300.00 | 21.41K |
| 2026-06-29 | INR 308.65 | +1.38% | INR 302.55 | INR 316.05 | INR 302.55 | 45.50K |
| 2026-06-26 | INR 304.45 | 0.00% | INR 304.45 | INR 304.45 | INR 304.45 | 0 |
| 2026-06-25 | INR 304.45 | -2.36% | INR 313.15 | INR 313.15 | INR 301.00 | 35.20K |
| 2026-06-24 | INR 311.80 | -0.54% | INR 316.65 | INR 317.70 | INR 307.10 | 19.55K |
| 2026-06-23 | INR 313.50 | -1.42% | INR 320.00 | INR 320.00 | INR 310.00 | 31.86K |
| 2026-06-22 | INR 318.00 | +3.38% | INR 305.15 | INR 320.00 | INR 305.15 | 68.89K |
| 2026-06-19 | INR 307.60 | -3.36% | INR 321.00 | INR 321.00 | INR 300.00 | 110.59K |
| 2026-06-18 | INR 318.30 | -0.06% | INR 328.00 | INR 328.00 | INR 316.20 | 62.33K |
| 2026-06-17 | INR 318.50 | +0.39% | INR 323.90 | INR 330.00 | INR 315.00 | 248.57K |
| 2026-06-16 | INR 317.25 | -0.42% | INR 315.60 | INR 324.45 | INR 314.55 | 42.35K |
| 2026-06-15 | INR 318.60 | -0.44% | INR 323.90 | INR 328.90 | INR 315.90 | 27.55K |
| 2026-06-12 | INR 320.00 | -1.14% | INR 323.70 | INR 326.40 | INR 318.10 | 21.86K |
| 2026-06-11 | INR 323.70 | +1.19% | INR 319.95 | INR 325.00 | INR 313.35 | 22.49K |
| 2026-06-10 | INR 319.90 | -0.20% | INR 324.10 | INR 327.00 | INR 318.10 | 21.96K |
| 2026-06-09 | INR 320.55 | +1.14% | INR 321.70 | INR 322.95 | INR 319.00 | 11.88K |
| 2026-06-08 | INR 316.95 | -1.34% | INR 318.90 | INR 328.70 | INR 314.00 | 30.83K |
| 2026-06-05 | INR 321.25 | -5.22% | INR 344.00 | INR 345.85 | INR 318.00 | 100.96K |
| 2026-06-04 | INR 338.95 | +4.99% | INR 322.75 | INR 338.95 | INR 321.00 | 66.05K |
| 2026-06-03 | INR 322.85 | -0.03% | INR 325.95 | INR 326.95 | INR 318.60 | 39.10K |
| 2026-06-02 | INR 322.95 | -2.30% | INR 326.00 | INR 334.55 | INR 315.00 | 77.95K |
| 2026-06-01 | INR 330.55 | +2.27% | INR 325.05 | INR 334.50 | INR 320.60 | 33.94K |
| 2026-05-29 | INR 323.20 | -3.20% | INR 340.00 | INR 340.00 | INR 320.00 | 33.53K |
| 2026-05-28 | INR 333.90 | 0.00% | INR 333.90 | INR 333.90 | INR 333.90 | 0 |