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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bohra Industries Limited (BOHRAIND.NS) NSE