U.S. markets open in 8 hours 13 minutes
F S&P 500
5,534.75 +13.25 (+0.24%) F Dow Jones
39,511.00 +42.00 (+0.11%) F Nasdaq
19,986.75 +59.50 (+0.30%) E-mini Russell 2000 Index Futur
2,073.80 +8.80 (+0.43%) Petróleo
81.88 +0.34 (+0.42%) Oro
2,332.60 -7.00 (-0.30%)
Bohra Industries Limited (BOHRAIND.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
A partir del 10:45AM IST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 16.50 | 16.50 | 15.85 | 15.85 | 15.85 | 11,592 |
| 28 jun 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 27 jun 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 26 jun 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 25 jun 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 24 jun 2024 | 16.69 | 17.55 | 16.69 | 16.69 | 16.69 | 52,141 |
| 21 jun 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 20 jun 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 19 jun 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 18 jun 2024 | 16.06 | 17.75 | 16.06 | 17.57 | 17.57 | 65,649 |
| 14 jun 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 13 jun 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 12 jun 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 11 jun 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 10 jun 2024 | 17.00 | 17.00 | 16.91 | 16.91 | 16.91 | 49,760 |
| 07 jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 06 jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 05 jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 04 jun 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 03 jun 2024 | 19.30 | 19.30 | 17.70 | 17.80 | 17.80 | 29,873 |
| 31 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 30 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 29 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 28 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 27 may 2024 | 19.70 | 19.70 | 18.60 | 18.60 | 18.60 | 15,465 |
| 24 may 2024 | 18.15 | 19.50 | 18.15 | 18.95 | 18.95 | 4,819 |
| 23 may 2024 | 19.15 | 20.90 | 19.00 | 19.00 | 19.00 | 29,060 |
| 22 may 2024 | 20.30 | 20.30 | 19.90 | 20.00 | 20.00 | 7,790 |
| 21 may 2024 | 21.95 | 22.10 | 20.10 | 20.30 | 20.30 | 26,337 |
| 17 may 2024 | 18.60 | 20.10 | 18.60 | 20.10 | 20.10 | 52,534 |
| 16 may 2024 | 18.00 | 19.35 | 18.00 | 19.15 | 19.15 | 31,686 |
| 15 may 2024 | 18.00 | 18.50 | 18.00 | 18.45 | 18.45 | 8,471 |
| 14 may 2024 | 18.95 | 18.95 | 17.90 | 17.95 | 17.95 | 68,955 |
| 13 may 2024 | 19.10 | 19.10 | 17.85 | 18.80 | 18.80 | 4,498 |
| 10 may 2024 | 18.80 | 18.80 | 17.45 | 18.70 | 18.70 | 15,147 |
| 09 may 2024 | 18.80 | 18.80 | 18.25 | 18.35 | 18.35 | 1,742 |
| 08 may 2024 | 18.80 | 19.00 | 18.00 | 18.15 | 18.15 | 8,722 |
| 07 may 2024 | 19.30 | 19.30 | 18.00 | 18.95 | 18.95 | 11,640 |
| 06 may 2024 | 19.30 | 19.30 | 18.40 | 18.80 | 18.80 | 31,499 |
| 03 may 2024 | 19.45 | 19.45 | 19.05 | 19.30 | 19.30 | 6,761 |
| 02 may 2024 | 19.80 | 19.85 | 18.50 | 19.50 | 19.50 | 31,645 |
| 30 abr 2024 | 18.50 | 19.20 | 18.00 | 19.00 | 19.00 | 14,482 |
| 29 abr 2024 | 19.00 | 19.20 | 18.05 | 18.55 | 18.55 | 19,814 |
| 26 abr 2024 | 19.10 | 19.20 | 18.20 | 19.00 | 19.00 | 37,920 |
| 25 abr 2024 | 18.75 | 19.20 | 18.75 | 19.05 | 19.05 | 5,214 |
| 24 abr 2024 | 18.80 | 19.45 | 18.50 | 18.75 | 18.75 | 22,559 |
| 23 abr 2024 | 19.50 | 19.75 | 18.60 | 18.80 | 18.80 | 30,576 |
| 22 abr 2024 | 18.70 | 19.60 | 18.55 | 19.45 | 19.45 | 27,284 |
| 19 abr 2024 | 19.35 | 19.35 | 18.50 | 18.70 | 18.70 | 26,672 |
| 18 abr 2024 | 19.50 | 19.50 | 18.30 | 19.45 | 19.45 | 18,622 |
| 16 abr 2024 | 19.10 | 19.95 | 18.45 | 19.00 | 19.00 | 13,632 |
| 15 abr 2024 | 20.10 | 20.10 | 19.10 | 19.10 | 19.10 | 18,784 |
| 12 abr 2024 | 20.75 | 21.20 | 19.50 | 20.10 | 20.10 | 13,632 |
| 10 abr 2024 | 20.45 | 21.40 | 19.65 | 20.35 | 20.35 | 23,080 |
| 09 abr 2024 | 20.40 | 20.45 | 19.55 | 20.45 | 20.45 | 30,317 |
| 08 abr 2024 | 20.25 | 20.50 | 19.40 | 19.50 | 19.50 | 25,176 |
| 05 abr 2024 | 19.95 | 20.55 | 19.40 | 20.25 | 20.25 | 25,201 |
| 04 abr 2024 | 19.00 | 19.80 | 18.65 | 19.75 | 19.75 | 37,700 |
| 03 abr 2024 | 20.70 | 21.00 | 19.00 | 19.00 | 19.00 | 78,250 |
| 02 abr 2024 | 20.50 | 20.50 | 19.75 | 20.00 | 20.00 | 17,478 |
| 01 abr 2024 | 19.30 | 19.75 | 18.25 | 19.75 | 19.75 | 54,972 |
| 28 mar 2024 | 18.40 | 19.30 | 17.50 | 18.85 | 18.85 | 95,496 |
| 27 mar 2024 | 18.90 | 19.00 | 17.95 | 18.40 | 18.40 | 26,202 |
| 26 mar 2024 | 18.10 | 19.30 | 17.90 | 18.90 | 18.90 | 34,066 |
| 22 mar 2024 | 19.00 | 19.00 | 18.05 | 18.85 | 18.85 | 7,766 |
| 21 mar 2024 | 19.00 | 19.55 | 18.05 | 18.55 | 18.55 | 145,878 |
| 20 mar 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 19,692 |
| 19 mar 2024 | 20.90 | 20.90 | 20.00 | 20.00 | 20.00 | 6,444 |
| 18 mar 2024 | 20.95 | 20.95 | 20.00 | 20.10 | 20.10 | 48,812 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 22.00 | 22.00 | 21.00 | 21.20 | 21.20 | 13,933 |
| 13 mar 2024 | 22.00 | 22.95 | 20.90 | 22.10 | 22.10 | 104,430 |
| 12 mar 2024 | 23.15 | 24.05 | 22.00 | 22.00 | 22.00 | 62,043 |
| 11 mar 2024 | 23.10 | 23.15 | 22.35 | 23.15 | 23.15 | 68,242 |
| 07 mar 2024 | 21.10 | 22.05 | 21.10 | 22.05 | 22.05 | 13,768 |
| 06 mar 2024 | 22.85 | 22.85 | 20.95 | 21.00 | 21.00 | 91,598 |
| 05 mar 2024 | 23.00 | 23.15 | 22.00 | 22.05 | 22.05 | 5,845 |
| 04 mar 2024 | 24.10 | 24.50 | 23.00 | 23.15 | 23.15 | 39,395 |
| 01 mar 2024 | 22.85 | 23.60 | 22.00 | 23.10 | 23.10 | 37,769 |
| 29 feb 2024 | 22.30 | 22.65 | 21.50 | 22.50 | 22.50 | 3,068 |
| 28 feb 2024 | 22.00 | 22.40 | 20.90 | 21.95 | 21.95 | 27,411 |
| 27 feb 2024 | 22.90 | 23.10 | 21.95 | 22.00 | 22.00 | 23,033 |
| 26 feb 2024 | 23.10 | 23.75 | 21.95 | 22.65 | 22.65 | 23,876 |
| 23 feb 2024 | 23.95 | 24.30 | 22.75 | 23.10 | 23.10 | 18,445 |
| 22 feb 2024 | 23.20 | 23.70 | 21.80 | 23.30 | 23.30 | 22,271 |
| 21 feb 2024 | 23.95 | 24.15 | 22.25 | 22.70 | 22.70 | 28,162 |
| 20 feb 2024 | 24.55 | 24.65 | 23.30 | 23.40 | 23.40 | 160,731 |
| 19 feb 2024 | 24.85 | 25.65 | 23.60 | 24.50 | 24.50 | 67,785 |
| 16 feb 2024 | 25.70 | 25.70 | 24.00 | 24.85 | 24.85 | 106,384 |
| 15 feb 2024 | 25.00 | 25.35 | 24.20 | 24.50 | 24.50 | 63,996 |
| 14 feb 2024 | 22.05 | 24.25 | 22.05 | 24.25 | 24.25 | 71,724 |
| 13 feb 2024 | 23.50 | 23.85 | 22.15 | 23.10 | 23.10 | 75,591 |
| 12 feb 2024 | 25.70 | 25.70 | 23.30 | 23.30 | 23.30 | 24,205 |
| 09 feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 3,035 |
| 08 feb 2024 | 25.00 | 25.45 | 25.00 | 25.00 | 25.00 | 36,645 |
| 07 feb 2024 | 25.50 | 25.50 | 25.30 | 25.50 | 25.50 | 30,015 |
| 06 feb 2024 | 25.80 | 25.85 | 25.80 | 25.80 | 25.80 | 5,913 |
| 05 feb 2024 | 25.85 | 25.85 | 25.35 | 25.85 | 25.85 | 45,029 |
| 02 feb 2024 | 25.35 | 25.45 | 25.35 | 25.35 | 25.35 | 4,963 |
| 01 feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4,070 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.