Bohra Industries Limited (BOHRAIND.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:27PM IST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| Jun 26, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| Jun 25, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| Jun 24, 2024 | 16.69 | 17.55 | 16.69 | 16.69 | 16.69 | 52,141 |
| Jun 21, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| Jun 20, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| Jun 19, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| Jun 18, 2024 | 16.06 | 17.75 | 16.06 | 17.57 | 17.57 | 65,649 |
| Jun 14, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| Jun 13, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| Jun 12, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| Jun 11, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| Jun 10, 2024 | 17.00 | 17.00 | 16.91 | 16.91 | 16.91 | 49,760 |
| Jun 07, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Jun 06, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Jun 05, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Jun 04, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Jun 03, 2024 | 19.30 | 19.30 | 17.70 | 17.80 | 17.80 | 29,873 |
| May 31, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| May 30, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| May 29, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| May 28, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| May 27, 2024 | 19.70 | 19.70 | 18.60 | 18.60 | 18.60 | 15,465 |
| May 24, 2024 | 18.15 | 19.50 | 18.15 | 18.95 | 18.95 | 4,819 |
| May 23, 2024 | 19.15 | 20.90 | 19.00 | 19.00 | 19.00 | 29,060 |
| May 22, 2024 | 20.30 | 20.30 | 19.90 | 20.00 | 20.00 | 7,790 |
| May 21, 2024 | 21.95 | 22.10 | 20.10 | 20.30 | 20.30 | 26,337 |
| May 17, 2024 | 18.60 | 20.10 | 18.60 | 20.10 | 20.10 | 52,534 |
| May 16, 2024 | 18.00 | 19.35 | 18.00 | 19.15 | 19.15 | 31,686 |
| May 15, 2024 | 18.00 | 18.50 | 18.00 | 18.45 | 18.45 | 8,471 |
| May 14, 2024 | 18.95 | 18.95 | 17.90 | 17.95 | 17.95 | 68,955 |
| May 13, 2024 | 19.10 | 19.10 | 17.85 | 18.80 | 18.80 | 4,498 |
| May 10, 2024 | 18.80 | 18.80 | 17.45 | 18.70 | 18.70 | 15,147 |
| May 09, 2024 | 18.80 | 18.80 | 18.25 | 18.35 | 18.35 | 1,742 |
| May 08, 2024 | 18.80 | 19.00 | 18.00 | 18.15 | 18.15 | 8,722 |
| May 07, 2024 | 19.30 | 19.30 | 18.00 | 18.95 | 18.95 | 11,640 |
| May 06, 2024 | 19.30 | 19.30 | 18.40 | 18.80 | 18.80 | 31,499 |
| May 03, 2024 | 19.45 | 19.45 | 19.05 | 19.30 | 19.30 | 6,761 |
| May 02, 2024 | 19.80 | 19.85 | 18.50 | 19.50 | 19.50 | 31,645 |
| Apr 30, 2024 | 18.50 | 19.20 | 18.00 | 19.00 | 19.00 | 14,482 |
| Apr 29, 2024 | 19.00 | 19.20 | 18.05 | 18.55 | 18.55 | 19,814 |
| Apr 26, 2024 | 19.10 | 19.20 | 18.20 | 19.00 | 19.00 | 37,920 |
| Apr 25, 2024 | 18.75 | 19.20 | 18.75 | 19.05 | 19.05 | 5,214 |
| Apr 24, 2024 | 18.80 | 19.45 | 18.50 | 18.75 | 18.75 | 22,559 |
| Apr 23, 2024 | 19.50 | 19.75 | 18.60 | 18.80 | 18.80 | 30,576 |
| Apr 22, 2024 | 18.70 | 19.60 | 18.55 | 19.45 | 19.45 | 27,284 |
| Apr 19, 2024 | 19.35 | 19.35 | 18.50 | 18.70 | 18.70 | 26,672 |
| Apr 18, 2024 | 19.50 | 19.50 | 18.30 | 19.45 | 19.45 | 18,622 |
| Apr 16, 2024 | 19.10 | 19.95 | 18.45 | 19.00 | 19.00 | 13,632 |
| Apr 15, 2024 | 20.10 | 20.10 | 19.10 | 19.10 | 19.10 | 18,784 |
| Apr 12, 2024 | 20.75 | 21.20 | 19.50 | 20.10 | 20.10 | 13,632 |
| Apr 10, 2024 | 20.45 | 21.40 | 19.65 | 20.35 | 20.35 | 23,080 |
| Apr 09, 2024 | 20.40 | 20.45 | 19.55 | 20.45 | 20.45 | 30,317 |
| Apr 08, 2024 | 20.25 | 20.50 | 19.40 | 19.50 | 19.50 | 25,176 |
| Apr 05, 2024 | 19.95 | 20.55 | 19.40 | 20.25 | 20.25 | 25,201 |
| Apr 04, 2024 | 19.00 | 19.80 | 18.65 | 19.75 | 19.75 | 37,700 |
| Apr 03, 2024 | 20.70 | 21.00 | 19.00 | 19.00 | 19.00 | 78,250 |
| Apr 02, 2024 | 20.50 | 20.50 | 19.75 | 20.00 | 20.00 | 17,478 |
| Apr 01, 2024 | 19.30 | 19.75 | 18.25 | 19.75 | 19.75 | 54,972 |
| Mar 28, 2024 | 18.40 | 19.30 | 17.50 | 18.85 | 18.85 | 95,496 |
| Mar 27, 2024 | 18.90 | 19.00 | 17.95 | 18.40 | 18.40 | 26,202 |
| Mar 26, 2024 | 18.10 | 19.30 | 17.90 | 18.90 | 18.90 | 34,066 |
| Mar 22, 2024 | 19.00 | 19.00 | 18.05 | 18.85 | 18.85 | 7,766 |
| Mar 21, 2024 | 19.00 | 19.55 | 18.05 | 18.55 | 18.55 | 145,878 |
| Mar 20, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 19,692 |
| Mar 19, 2024 | 20.90 | 20.90 | 20.00 | 20.00 | 20.00 | 6,444 |
| Mar 18, 2024 | 20.95 | 20.95 | 20.00 | 20.10 | 20.10 | 48,812 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 22.00 | 22.00 | 21.00 | 21.20 | 21.20 | 13,933 |
| Mar 13, 2024 | 22.00 | 22.95 | 20.90 | 22.10 | 22.10 | 104,430 |
| Mar 12, 2024 | 23.15 | 24.05 | 22.00 | 22.00 | 22.00 | 62,043 |
| Mar 11, 2024 | 23.10 | 23.15 | 22.35 | 23.15 | 23.15 | 68,242 |
| Mar 07, 2024 | 21.10 | 22.05 | 21.10 | 22.05 | 22.05 | 13,768 |
| Mar 06, 2024 | 22.85 | 22.85 | 20.95 | 21.00 | 21.00 | 91,598 |
| Mar 05, 2024 | 23.00 | 23.15 | 22.00 | 22.05 | 22.05 | 5,845 |
| Mar 04, 2024 | 24.10 | 24.50 | 23.00 | 23.15 | 23.15 | 39,395 |
| Mar 01, 2024 | 22.85 | 23.60 | 22.00 | 23.10 | 23.10 | 37,769 |
| Feb 29, 2024 | 22.30 | 22.65 | 21.50 | 22.50 | 22.50 | 3,068 |
| Feb 28, 2024 | 22.00 | 22.40 | 20.90 | 21.95 | 21.95 | 27,411 |
| Feb 27, 2024 | 22.90 | 23.10 | 21.95 | 22.00 | 22.00 | 23,033 |
| Feb 26, 2024 | 23.10 | 23.75 | 21.95 | 22.65 | 22.65 | 23,876 |
| Feb 23, 2024 | 23.95 | 24.30 | 22.75 | 23.10 | 23.10 | 18,445 |
| Feb 22, 2024 | 23.20 | 23.70 | 21.80 | 23.30 | 23.30 | 22,271 |
| Feb 21, 2024 | 23.95 | 24.15 | 22.25 | 22.70 | 22.70 | 28,162 |
| Feb 20, 2024 | 24.55 | 24.65 | 23.30 | 23.40 | 23.40 | 160,731 |
| Feb 19, 2024 | 24.85 | 25.65 | 23.60 | 24.50 | 24.50 | 67,785 |
| Feb 16, 2024 | 25.70 | 25.70 | 24.00 | 24.85 | 24.85 | 106,384 |
| Feb 15, 2024 | 25.00 | 25.35 | 24.20 | 24.50 | 24.50 | 63,996 |
| Feb 14, 2024 | 22.05 | 24.25 | 22.05 | 24.25 | 24.25 | 71,724 |
| Feb 13, 2024 | 23.50 | 23.85 | 22.15 | 23.10 | 23.10 | 75,591 |
| Feb 12, 2024 | 25.70 | 25.70 | 23.30 | 23.30 | 23.30 | 24,205 |
| Feb 09, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 3,035 |
| Feb 08, 2024 | 25.00 | 25.45 | 25.00 | 25.00 | 25.00 | 36,645 |
| Feb 07, 2024 | 25.50 | 25.50 | 25.30 | 25.50 | 25.50 | 30,015 |
| Feb 06, 2024 | 25.80 | 25.85 | 25.80 | 25.80 | 25.80 | 5,913 |
| Feb 05, 2024 | 25.85 | 25.85 | 25.35 | 25.85 | 25.85 | 45,029 |
| Feb 02, 2024 | 25.35 | 25.45 | 25.35 | 25.35 | 25.35 | 4,963 |
| Feb 01, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4,070 |
| Jan 31, 2024 | 25.40 | 25.50 | 25.40 | 25.40 | 25.40 | 4,156 |
| Jan 30, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3,406 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.