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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.94	19.89	19.89	21.94	19.86	5,234
February 19, 2026	20.94	20.9	20.9	20.94	19.9	1,059
February 18, 2026	20.97	20.94	20.94	20.97	19.5	2,337
February 17, 2026	21	20.5	20.5	21	19.5	1,338
February 16, 2026	19.53	20.26	20.26	21.04	19.07	9,246
February 13, 2026	19.9	20.04	20.04	20.49	19.1	12,503
February 12, 2026	19.33	19.9	19.9	19.96	19.33	5,666
February 11, 2026	19.8	19.01	19.01	19.8	18.29	5,152
February 10, 2026	19.22	19.03	19.03	20.08	19	19,777
February 09, 2026	20.14	19.67	19.67	20.14	19.18	3,671
February 06, 2026	20.27	19.42	19.42	20.27	19.2	5,901
February 05, 2026	20.64	19.55	19.55	20.64	19.37	2,958
February 04, 2026	20.95	19.67	19.67	20.95	19.07	32,734
February 03, 2026	20.35	19.98	19.98	20.35	18.56	13,938
February 02, 2026	20.05	19.52	19.52	20.74	18.81	34,079
February 01, 2026	19.93	19.76	19.76	19.93	18.12	24,156
January 30, 2026	17	18.12	18.12	18.12	16.05	21,870
January 29, 2026	15.33	16.48	16.48	16.48	15.33	43,426
January 28, 2026	14.99	14.99	14.99	15.47	14.76	1,916
January 27, 2026	16	14.99	14.99	16	14.7	23,670
January 23, 2026	15.31	15.21	15.21	16.43	15.2	20,333
January 22, 2026	15.89	15.8	15.8	16.49	15.28	21,937
January 21, 2026	15.71	15.81	15.81	16.1	14.52	25,104
January 20, 2026	15.2	15.71	15.71	16.59	15	24,817
January 19, 2026	17.26	15.47	15.47	17.49	15.2	11,686
January 16, 2026	17.49	17.27	17.27	17.8	16.4	1,469
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

Bohra Industries Limited (BOHRAIND.NS) NSE