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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	22.49	20.92	20.92	22.49	20.82	30,086
October 16, 2025	22.01	21.7	21.7	22.93	21.15	16,628
October 15, 2025	21.5	22.01	22.01	22.15	20.43	24,131
October 14, 2025	21.39	21.1	21.1	21.39	20.01	11,845
October 13, 2025	21.99	20.56	20.56	21.99	20.35	8,709
October 10, 2025	22.29	21.12	21.12	22.78	20.9	14,589
October 09, 2025	19.85	21.75	21.75	21.84	19.85	26,495
October 08, 2025	22.79	20.8	20.8	22.79	20.75	30,830
October 07, 2025	22.98	21.8	21.8	22.98	21.22	36,039
October 06, 2025	23.44	21.95	21.95	23.44	21.46	15,984
October 03, 2025	23	22.56	22.56	23.55	22.2	28,528
October 01, 2025	23.8	22.53	22.53	23.8	22	72,259
September 30, 2025	23.17	22.86	22.86	23.89	22.55	47,374
September 29, 2025	23.13	23.17	23.17	24.19	22.69	46,587
September 26, 2025	25.39	23.35	23.35	25.39	23.22	38,400
September 25, 2025	25.47	24.39	24.39	25.49	24.08	57,012
September 24, 2025	25.96	25.35	25.35	26.13	25.11	27,254
September 23, 2025	26.08	25.23	25.23	26.66	25.06	30,727
September 22, 2025	25.91	26.25	26.25	26.52	24.77	29,581
September 19, 2025	24.93	25.26	25.26	25.9	24.91	11,650
September 18, 2025	26.09	25.41	25.41	26.09	24.95	5,573
September 17, 2025	25.2	25.39	25.39	26.57	24.8	27,903
September 16, 2025	25.14	25.34	25.34	26.37	25.03	45,654
September 15, 2025	25.99	25.79	25.79	26	24.26	43,349
September 12, 2025	24.69	25.17	25.17	25.99	24.51	49,985
September 11, 2025	25.24	25.51	25.51	26.4	24.62	48,623
September 10, 2025	25.4	25.28	25.28	26.26	23.76	84,150
September 09, 2025	24.75	25.01	25.01	25.17	23.13	32,686
September 08, 2025	23.61	23.98	23.98	24.87	23.61	48,999
September 05, 2025	23.02	23.96	23.96	24.92	23.02	59,547
September 04, 2025	25.49	24.09	24.09	25.49	23.7	36,267
September 03, 2025	26.91	24.64	24.64	26.91	24.51	66,573
September 02, 2025	25.23	25.63	25.63	26.58	24.05	53,753
September 01, 2025	25.92	25.32	25.32	27.21	25.02	62,383
August 29, 2025	28.05	25.92	25.92	28.05	25.9	55,162
August 28, 2025	29	26.92	26.92	29	26.91	44,292
August 26, 2025	29.04	28.08	28.08	30.49	28	35,571
August 25, 2025	30.02	29.18	29.18	30.12	29	32,677
August 22, 2025	28.65	28.69	28.69	29.95	28.65	28,922
August 21, 2025	30	29.1	29.1	30.91	29	41,951
August 20, 2025	31.29	30	30	31.29	29.25	51,129
August 19, 2025	32.84	30.07	30.07	32.84	29.9	62,381
August 18, 2025	32.04	31.45	31.45	33.25	30.21	34,212
August 14, 2025	33.82	31.73	31.73	33.82	31.73	77,049
August 13, 2025	33.64	33.4	33.4	35.58	32.23	120,750
August 12, 2025	35.53	33.89	33.89	35.53	33.3	68,635

Bohra Industries Limited (BOHRAIND.NS) NSE