Bohra Industries Limited (NSE:BOHRAIND)
India · Delayed Price · Currency is INR 18.24
-0.96 (-5.00%)
May 25, 2026, 10:38 AM IST
Bohra Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 5,536 |
| May 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.96% | 5,200 |
| May 19, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -1.98% | 1,000 |
| May 18, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.99% | 7,250 |
| May 15, 2026 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -2.00% | 2,105 |
| May 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 500 |
| May 13, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | - | 16,420 |
| May 12, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -1.96% | 5,402 |
| May 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | 8,134 |
| May 8, 2026 | 20.07 | 20.27 | 20.00 | 20.00 | 20.00 | -0.35% | 3,160 |
| May 7, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - | 886 |
| May 6, 2026 | 20.07 | 20.07 | 19.30 | 20.07 | 20.07 | 1.98% | 20,534 |
| May 5, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.97% | 11,010 |
| May 4, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 21,060 |
| Apr 30, 2026 | 18.93 | 19.30 | 18.56 | 19.30 | 19.30 | 1.95% | 12,766 |
| Apr 29, 2026 | 18.19 | 18.93 | 18.19 | 18.93 | 18.93 | 1.99% | 2,236 |
| Apr 28, 2026 | 18.30 | 18.56 | 18.19 | 18.56 | 18.56 | - | 24,503 |
| Apr 27, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.98% | 9,783 |
| Apr 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.96% | 5,310 |
| Apr 23, 2026 | 17.50 | 17.85 | 17.50 | 17.85 | 17.85 | 2.00% | 10,649 |
| Apr 22, 2026 | 17.33 | 17.50 | 17.33 | 17.50 | 17.50 | -1.02% | 1,114 |
| Apr 21, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - | 27 |
| Apr 20, 2026 | 17.68 | 17.68 | 17.34 | 17.68 | 17.68 | 1.96% | 733 |
| Apr 17, 2026 | 17.25 | 17.34 | 17.25 | 17.34 | 17.34 | 2.00% | 7,124 |
| Apr 16, 2026 | 16.68 | 17.00 | 16.68 | 17.00 | 17.00 | 1.92% | 17 |
| Apr 15, 2026 | 16.83 | 17.00 | 16.67 | 16.68 | 16.68 | -1.94% | 1,301 |
| Apr 13, 2026 | 16.35 | 17.01 | 16.35 | 17.01 | 17.01 | 1.98% | 713 |
| Apr 10, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -2.00% | 4,402 |
| Apr 9, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.96% | 502 |
| Apr 8, 2026 | 18.30 | 19.18 | 17.36 | 17.36 | 17.36 | -4.98% | 43,390 |
| Apr 7, 2026 | 18.00 | 18.30 | 17.93 | 18.27 | 18.27 | 4.76% | 6,590 |
| Apr 6, 2026 | 16.61 | 17.44 | 16.25 | 17.44 | 17.44 | 5.00% | 19,367 |
| Apr 2, 2026 | 15.15 | 16.61 | 15.03 | 16.61 | 16.61 | 4.99% | 1,329 |
| Apr 1, 2026 | 15.00 | 16.00 | 15.00 | 15.82 | 15.82 | 2.06% | 7,462 |
| Mar 30, 2026 | 15.13 | 15.52 | 14.75 | 15.50 | 15.50 | -0.13% | 873 |
| Mar 27, 2026 | 16.00 | 16.25 | 15.52 | 15.52 | 15.52 | -4.96% | 8,984 |
| Mar 25, 2026 | 16.50 | 18.00 | 16.33 | 16.33 | 16.33 | -4.95% | 9,514 |
| Mar 24, 2026 | 17.39 | 17.39 | 16.25 | 17.18 | 17.18 | 0.59% | 3,339 |
| Mar 23, 2026 | 17.44 | 17.44 | 16.30 | 17.08 | 17.08 | -0.41% | 1,487 |
| Mar 20, 2026 | 16.66 | 17.90 | 16.63 | 17.15 | 17.15 | -2.00% | 4,854 |
| Mar 19, 2026 | 16.55 | 17.50 | 16.53 | 17.50 | 17.50 | 0.57% | 3,631 |
| Mar 18, 2026 | 17.45 | 17.46 | 16.57 | 17.40 | 17.40 | -0.23% | 6,263 |
| Mar 17, 2026 | 17.49 | 17.49 | 16.08 | 17.44 | 17.44 | 3.07% | 12,235 |
| Mar 16, 2026 | 18.60 | 18.60 | 16.92 | 16.92 | 16.92 | -5.00% | 3,191 |
| Mar 13, 2026 | 18.46 | 18.55 | 17.65 | 17.81 | 17.81 | -3.99% | 11,201 |
| Mar 12, 2026 | 17.90 | 18.69 | 17.12 | 18.55 | 18.55 | 3.63% | 43,579 |
| Mar 11, 2026 | 17.70 | 19.25 | 17.70 | 17.90 | 17.90 | -3.76% | 43,663 |
| Mar 10, 2026 | 19.30 | 19.30 | 17.80 | 18.60 | 18.60 | -0.37% | 1,057 |
| Mar 9, 2026 | 19.20 | 19.20 | 18.24 | 18.67 | 18.67 | -2.76% | 2,572 |
| Mar 6, 2026 | 19.19 | 19.20 | 18.24 | 19.20 | 19.20 | - | 2,156 |