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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	33.52	34.02	34.02	34.2	32.08	50,999
August 08, 2025	31.92	32.71	32.71	33.49	31.22	34,191
August 07, 2025	32.16	31.92	31.92	32.39	31.61	43,591
August 06, 2025	32.61	32.56	32.56	32.99	32	41,509
August 05, 2025	34.4	32.61	32.61	34.4	31.9	31,786
August 04, 2025	32.05	33	33	33.49	31.6	36,652
August 01, 2025	35.44	32.59	32.59	35.44	32.51	51,403
July 31, 2025	34.5	33.89	33.89	34.51	33.16	92,747
July 30, 2025	30	32.87	32.87	32.87	30	47,071
July 29, 2025	33.44	31.31	31.31	33.44	31.26	17,081
July 28, 2025	32.41	32.72	32.72	33.15	31.35	24,664
July 25, 2025	34.57	32.25	32.25	34.58	31.63	90,051
July 24, 2025	32.12	32.94	32.94	33.68	31.17	60,912
July 23, 2025	32.3	32.08	32.08	32.5	30.25	130,272
July 22, 2025	29.72	30.96	30.96	31.02	29.06	185,218
July 21, 2025	28.9	29.55	29.55	29.7	28.64	25,311
July 18, 2025	27.93	28.31	28.31	28.32	26.02	136,449
July 17, 2025	27.59	26.98	26.98	27.6	26.27	29,617
July 16, 2025	26.7	26.42	26.42	27	25.32	29,200
July 15, 2025	27.8	25.86	25.86	27.82	25.65	15,105
July 14, 2025	26.93	26.51	26.51	26.93	25.63	4,136
July 11, 2025	28.29	25.65	25.65	28.29	25.6	59,789
July 10, 2025	26.99	26.95	26.95	27.4	26.05	1,417
July 09, 2025	27.39	26.51	26.51	27.39	26.04	30,465
July 08, 2025	26.69	26.18	26.18	26.69	25.15	11,800
July 07, 2025	26.89	25.42	25.42	27.67	25.05	49,146
July 04, 2025	27.35	26.36	26.36	27.35	26	10,825
July 03, 2025	25.55	26.09	26.09	27.8	25.55	13,614
July 02, 2025	27.75	26.53	26.53	28.5	26.36	130,874
July 01, 2025	29.3	27.75	27.75	30.68	27.75	39,667
June 30, 2025	29	29.22	29.22	29.31	27.4	48,658
June 27, 2025	27.38	27.92	27.92	27.92	27	80,580
June 26, 2025	27.02	27.38	27.38	27.38	27.02	200,031
June 25, 2025	27.15	27.38	27.38	27.38	27.12	30,338
June 24, 2025	27.68	27.68	27.68	27.68	27.68	15,865
June 23, 2025	28.26	28.25	28.25	28.26	28.25	83,912
June 20, 2025	29.41	28.82	28.82	29.94	28.82	31,065
June 19, 2025	29.4	29.41	29.41	29.41	29.4	14,365
June 18, 2025	29.89	30	30	30	29.89	93,061
June 17, 2025	30.51	30.51	30.51	30.51	30.51	48,692
June 16, 2025	31.94	31.14	31.14	31.94	31.14	5,182
June 13, 2025	31.17	31.78	31.78	31.78	31.17	7,347
June 12, 2025	31.16	31.16	31.16	31.16	31.16	1,013

Bohra Industries Limited (BOHRAIND.NS) NSE