Bohra Industries Limited - BOHRAIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17.6	16.49	16.49	17.6	16.25	5,797
January 13, 2026	16.77	16.66	16.66	18.45	16.52	21,137
January 12, 2026	15.67	16.82	16.82	17.23	14.81	24,249
January 09, 2026	16.49	15.67	15.67	16.49	15.27	9,650
January 08, 2026	16.98	15.87	15.87	16.98	15.27	18,639
January 07, 2026	17.24	16.64	16.64	17.24	16.51	6,622
January 06, 2026	16.05	17	17	17.34	16.05	13,015
January 05, 2026	17.79	16.99	16.99	17.79	16.53	6,015
January 02, 2026	17.4	17.06	17.06	17.89	16.09	23,094
January 01, 2026	17.4	16.94	16.94	17.4	16	15,442
December 31, 2025	17.64	16.67	16.67	17.8	16.2	9,429
December 30, 2025	17.5	17.25	17.25	17.94	16.33	7,055
December 29, 2025	18.58	17.5	17.5	18.58	16.77	18,438
December 26, 2025	18.69	17.63	17.63	18.69	17.23	39,269
December 24, 2025	18.98	17.71	17.71	18.98	17.11	5,759
December 23, 2025	19.03	18.32	18.32	19.03	18.3	17,122
December 22, 2025	19.74	18.36	18.36	19.74	18.08	22,103
December 19, 2025	19.89	19.1	19.1	19.89	18.31	4,814
December 18, 2025	20	18.75	18.75	20.14	18.44	90,136
December 17, 2025	19.2	18.31	18.31	19.2	18.3	29,697
December 16, 2025	20.49	19.37	19.37	20.49	18.82	15,809
December 15, 2025	18.56	19.66	19.66	20.1	18.01	35,086
December 12, 2025	18.99	18.93	18.93	19.69	18.01	28,790
December 11, 2025	19.39	18.67	18.67	19.39	18.5	11,408
December 10, 2025	20.05	18.75	18.75	21.44	18.51	36,833
December 09, 2025	20.4	20.28	20.28	21.78	18.31	72,549
December 08, 2025	18.89	19.8	19.8	19.81	18.01	33,925
December 05, 2025	20.89	18.01	18.01	20.89	17.15	64,760
December 04, 2025	20	19	19	20.17	18.85	25,082
December 03, 2025	20.46	19.81	19.81	21.34	19.6	19,663
December 02, 2025	22.59	20.56	20.56	22.59	20.56	773
December 01, 2025	22	21.65	21.65	22.07	20.87	4,220
November 28, 2025	22	21.97	21.97	22.09	20.5	16,680
November 27, 2025	21	21.04	21.04	21.04	19.97	9,964
November 26, 2025	19.49	20.04	20.04	20.04	19.05	36,360
November 25, 2025	20	19.09	19.09	20	18.65	50,727
November 24, 2025	19.27	19.15	19.15	19.95	18.49	6,665
November 21, 2025	20.5	19.25	19.25	20.5	19.1	13,449
November 19, 2025	20.54	20.25	20.25	20.54	19.65	5,775
November 18, 2025	20	19.64	19.64	20.89	19.52	27,365
November 17, 2025	20.09	20	20	20.09	19.11	7,366
November 14, 2025	19.99	19.48	19.48	19.99	18.99	19,327
November 13, 2025	19.09	19.2	19.2	20.34	19.09	26,669
November 12, 2025	20.59	19.54	19.54	20.59	19.1	33,792
November 11, 2025	20.55	19.86	19.86	20.74	19.6	20,818
November 10, 2025	20.8	20.56	20.56	20.84	20	5,923
November 07, 2025	21	20.07	20.07	21	20.02	32,071
November 06, 2025	21.59	20.98	20.98	21.59	20.5	8,088
November 04, 2025	21.57	20.9	20.9	21.57	20.8	4,661
November 03, 2025	21.57	20.9	20.9	21.57	20.8	15,147
November 02, 2025	22	21.41	21.41	22	20.81	14,800
October 31, 2025	21.7	21.01	21.01	21.7	20.55	2,632
October 30, 2025	21.7	21.01	21.01	21.7	20.55	20,811
October 29, 2025	22.13	21.13	21.13	22.13	21.11	23,962
October 28, 2025	21	21.37	21.37	22.47	21	22,153
October 27, 2025	22.3	21.73	21.73	22.3	21.09	27,055
October 24, 2025	22.23	21.36	21.36	22.23	21	8,593
October 23, 2025	21.32	21.43	21.43	22.36	21.03	36,156
October 21, 2025	22.01	21.61	21.61	22.8	20.81	7,604
October 20, 2025	21.86	21.91	21.91	21.96	20.75	8,564

Bohra Industries Limited (BOHRAIND.NS) NSE