Bothra Metals & Alloys share price history

BSE: 535279Non - Ferrous MetalsSmall Cap

Bothra Metals & Alloys Limited · Face value ₹10 · Listed Mar 2013

₹5.75₹0.75 (11.54%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹6.50.

29 Oct: open ₹5.75, high ₹5.75, low ₹5.75

52-week range of traded prices to 29 Oct 2026

₹4.75Low, 20 Aug 2026₹11.38High, 11 Nov 2025

Market cap: ₹11 Cr4,291st largest listed
P/E: 39.01
P/B: 0.60
Dividend yield: Nonein the last 12 months
ROE: 1.5%
Debt to equity: 0.65
Volume, BSE: 4,000

Bothra Metals & Alloys share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Bothra Metals & Alloys' share price is on record from 25 Mar 2013, when it closed at ₹25.00, to 29 Oct 2026. Its highest close was ₹41.10 on 23 Mar 2015 and its lowest ₹2.30 on 29 Mar 2023.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	5.75	−45.8%	10.60	5.75	10.60	10.60	4.75	1,72,000
2025	10.60	−17.8%	13.52	7.08	12.90	13.52	7.08	3,16,000
2024	12.90	−3.4%	13.19	8.61	12.70	13.26	8.61	7,84,000
2023	13.36	+360.7%	17.23	2.30	2.90	17.80	2.30	13,28,000
2022	2.90	−3.3%	6.80	2.53	3.00	7.14	2.53	10,80,000
2021	3.00	−15.7%	5.17	2.73	3.60	5.17	2.60	16,28,000
2020	3.56	−40.7%	6.40	3.01	6.35	6.40	2.90	3,76,000
2019	6.00	0.0%	6.10	6.00	6.40	6.40	6.00	36,000
2018	6.00	−65.4%	18.45	5.59	17.80	18.95	5.58	12,68,000
2017	17.35	+14.1%	40.60	13.10	16.00	41.40	12.80	12,60,000
2016	15.20	−52.8%	38.20	15.20	32.00	38.55	15.20	10,88,000
2015	32.20	+34.2%	41.10	24.00	26.20	44.95	24.00	30,88,000
2014	24.00	−9.3%	30.25	20.00	26.50	34.00	18.00	41,80,000
2013	26.45	–	33.40	25.00	25.50	34.20	24.85	13,66,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2026 is from its first session, 27 Jan 2026. 2020 is from its first session, 15 Jun 2020. 2013 is from its first session, 25 Mar 2013. The close is the year's last trade for 2024 (9 Dec 2024), 2020 (19 Nov 2020), 2019 (13 Mar 2019) and 2016 (13 Dec 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	5.75	−11.5%	5.75	5.75	5.75	4,000
Aug 2026	6.50	−11.0%	5.84	6.99	4.75	92,000
May 2026	7.30	−10.0%	7.30	7.30	7.30	4,000
Apr 2026	8.11	−15.3%	9.11	9.76	7.38	56,000
Feb 2026	9.58	−4.9%	9.58	9.58	9.58	4,000
Jan 2026	10.07	−5.0%	10.60	10.60	10.07	12,000
Dec 2025	10.60	−2.0%	10.60	10.60	10.60	4,000
Nov 2025	10.82	+39.1%	8.55	11.38	8.55	44,000
Oct 2025	7.78	−36.5%	9.80	9.80	7.08	36,000
Aug 2025	12.25	+3.5%	12.25	12.25	12.25	4,000
Jul 2025	11.84	−1.3%	10.80	13.15	10.80	28,000
Jun 2025	12.00	−10.7%	12.10	13.30	12.00	44,000
May 2025	13.44	+26.6%	9.56	13.44	9.56	32,000
Apr 2025	10.62	−8.1%	11.55	11.80	9.12	80,000
Mar 2025	11.55	−14.1%	13.45	13.45	11.55	32,000
Feb 2025	13.45	+4.3%	13.52	13.52	13.45	8,000
Jan 2025	12.90	0.0%	12.90	12.90	12.90	4,000
Dec 2024	12.90	+26.8%	11.18	12.90	11.18	40,000
Nov 2024	10.17	−18.6%	12.75	12.75	9.03	60,000
Oct 2024	12.50	+15.0%	9.79	12.50	9.79	48,000
Sep 2024	10.87	+15.0%	9.92	12.04	9.92	1,20,000
Aug 2024	9.45	+9.8%	9.02	9.45	9.00	40,000
Jul 2024	8.61	−29.0%	10.91	11.90	8.61	60,000
Jun 2024	12.12	+10.3%	12.07	13.26	10.70	84,000
May 2024	10.99	−9.8%	11.60	11.60	10.47	20,000
Mar 2024	12.18	−0.2%	12.82	12.82	12.18	16,000
Feb 2024	12.21	+39.1%	8.78	12.72	8.78	1,20,000
Jan 2024	8.78	−34.3%	12.70	12.70	8.78	1,76,000
Dec 2023	13.36	+48.4%	9.10	17.80	7.50	6,40,000
Nov 2023	9.00	+5.9%	8.50	9.43	8.50	16,000
Oct 2023	8.50	0.0%	8.40	8.50	7.70	44,000
Sep 2023	8.50	−3.3%	8.79	8.79	8.50	24,000
Aug 2023	8.79	+58.1%	5.56	8.85	5.56	1,24,000
Jul 2023	5.56	+60.7%	3.80	6.21	3.44	1,88,000
Jun 2023	3.46	+1.8%	3.74	3.75	3.15	32,000
May 2023	3.40	+22.3%	3.05	3.68	3.05	28,000
Apr 2023	2.78	+20.9%	2.30	2.78	2.30	24,000
Mar 2023	2.30	−44.8%	3.73	4.50	2.30	1,08,000
Feb 2023	4.17	+34.5%	2.85	4.21	2.31	68,000
Jan 2023	3.10	+6.9%	2.90	3.10	2.75	32,000
Dec 2022	2.90	−9.4%	3.20	3.20	2.90	8,000
Nov 2022	3.20	−1.5%	3.25	3.25	3.20	8,000
Oct 2022	3.25	+4.8%	3.25	3.25	3.25	8,000
Sep 2022	3.10	+11.9%	2.90	3.20	2.90	44,000
Aug 2022	2.77	−9.2%	3.20	3.20	2.53	1,28,000
Jul 2022	3.05	−12.6%	3.35	3.35	3.05	52,000
Jun 2022	3.49	−13.8%	3.85	3.85	3.49	36,000
May 2022	4.05	−4.7%	4.05	4.05	4.05	20,000
Apr 2022	4.25	−21.4%	5.67	5.67	4.25	1,24,000
Mar 2022	5.41	+18.9%	4.33	5.41	3.54	1,76,000
Feb 2022	4.55	+3.2%	4.63	7.14	4.50	4,00,000
Jan 2022	4.41	+47.0%	3.00	4.41	3.00	76,000
Dec 2021	3.00	+8.7%	2.89	3.00	2.78	56,000
Nov 2021	2.76	−12.9%	3.02	3.20	2.76	56,000
Oct 2021	3.17	+4.6%	2.74	4.84	2.73	2,84,000
Sep 2021	3.03	−17.2%	3.40	3.65	3.03	36,000
Aug 2021	3.66	+12.3%	3.40	3.66	3.40	28,000
Jul 2021	3.26	−14.0%	3.72	3.79	3.11	56,000
Jun 2021	3.79	+22.3%	3.41	3.81	2.90	6,04,000
May 2021	3.10	+7.6%	2.60	3.42	2.60	44,000
Apr 2021	2.88	−27.3%	3.96	4.50	2.88	24,000
Mar 2021	3.96	+2.1%	4.00	4.00	3.60	36,000
Feb 2021	3.88	−16.7%	4.65	4.65	3.88	2,92,000
Jan 2021	4.66	+30.9%	3.60	5.17	2.88	1,12,000
Nov 2020	3.56	+12.3%	3.10	3.60	3.10	1,16,000
Sep 2020	3.17	−9.4%	3.01	3.40	3.01	72,000
Aug 2020	3.50	−31.6%	5.10	5.30	2.90	1,20,000
Jul 2020	5.12	−20.0%	5.12	5.12	5.12	8,000
Jun 2020	6.40	+6.7%	6.35	6.40	6.35	60,000
Mar 2019	6.00	−1.6%	6.00	6.00	6.00	4,000
Jan 2019	6.10	+1.7%	6.40	6.40	6.10	32,000
Dec 2018	6.00	−4.0%	6.00	6.00	6.00	36,000
Sep 2018	6.25	−3.8%	6.25	6.25	6.25	44,000
Aug 2018	6.50	+16.3%	6.50	6.50	6.50	4,000
Jul 2018	5.59	−19.8%	5.58	5.59	5.58	8,000
Jun 2018	6.97	+17.9%	6.97	6.97	6.97	8,000
May 2018	5.91	−9.9%	5.91	5.91	5.91	4,000
Apr 2018	6.56	−39.8%	12.60	12.60	6.56	1,16,000
Mar 2018	10.90	−13.8%	14.60	14.60	9.50	3,92,000
Feb 2018	12.65	−4.5%	12.10	13.50	10.60	1,08,000
Jan 2018	13.25	−23.6%	17.80	18.95	12.90	5,48,000
Dec 2017	17.35	+10.5%	13.30	17.70	13.20	6,00,000
Oct 2017	15.70	−8.7%	14.00	15.70	13.10	28,000
Sep 2017	17.20	−26.8%	21.15	21.15	17.15	36,000
Aug 2017	23.50	−37.2%	36.45	39.80	23.50	44,000
Jul 2017	37.40	−7.9%	40.05	41.40	28.00	2,64,000
Jun 2017	40.60	+12.8%	38.00	40.60	38.00	1,08,000
May 2017	36.00	+14.3%	33.05	40.50	33.00	52,000
Apr 2017	31.50	+18.4%	25.50	31.50	25.50	20,000
Mar 2017	26.60	+27.3%	20.00	29.25	19.45	84,000
Feb 2017	20.90	+29.8%	18.90	20.90	18.90	8,000
Jan 2017	16.10	+5.9%	16.00	16.10	12.80	16,000
Dec 2016	15.20	−20.0%	15.20	15.20	15.20	4,000
Nov 2016	19.00	−24.0%	20.50	20.50	19.00	20,000
Aug 2016	25.00	+3.3%	25.00	25.00	25.00	8,000
Jul 2016	24.20	0.0%	24.20	24.20	24.20	4,000
Jun 2016	24.20	−19.3%	25.60	30.00	24.10	1,52,000
May 2016	30.00	+14.5%	26.00	30.00	26.00	12,000
Apr 2016	26.20	−15.5%	29.00	29.00	24.20	44,000
Mar 2016	31.00	+28.6%	24.00	38.55	24.00	6,66,000
Feb 2016	24.10	−18.6%	29.50	29.60	24.00	1,70,000
Jan 2016	29.60	−8.1%	32.00	32.00	29.60	8,000
Dec 2015	32.20	−6.0%	32.00	32.20	25.15	1,16,000
Nov 2015	34.25	+4.9%	30.00	40.10	30.00	1,32,000
Oct 2015	32.65	+3.7%	29.35	35.05	29.25	1,68,000
Sep 2015	31.50	−7.6%	34.20	36.20	29.00	1,76,000
Aug 2015	34.10	−3.7%	34.70	37.70	30.80	2,26,000
Jul 2015	35.40	−0.8%	33.00	36.00	30.00	2,48,000
Jun 2015	35.70	+13.0%	31.70	36.00	25.50	2,56,000
May 2015	31.60	−0.3%	31.50	37.10	27.00	2,20,000
Apr 2015	31.70	−8.4%	36.90	36.90	31.00	1,80,000
Mar 2015	34.60	+22.0%	26.05	44.95	26.05	8,36,000
Feb 2015	28.35	+13.4%	25.10	30.00	25.10	4,82,000
Jan 2015	25.00	+4.2%	26.20	26.20	24.00	48,000
Dec 2014	24.00	+6.7%	24.15	25.00	23.00	2,12,000
Nov 2014	22.50	−10.7%	25.80	25.80	22.50	4,68,000
Oct 2014	25.20	+17.2%	21.50	25.20	21.00	2,86,000
Sep 2014	21.50	−2.3%	21.00	23.05	21.00	2,50,000
Aug 2014	22.00	−9.8%	23.25	23.50	21.00	6,12,000
Jul 2014	24.40	−1.6%	23.00	27.00	18.00	2,52,000
Jun 2014	24.80	+21.0%	24.00	26.30	20.60	4,56,000
May 2014	20.50	−6.2%	18.25	27.00	18.25	4,60,000
Apr 2014	21.85	−14.8%	26.50	34.00	18.40	3,80,000
Mar 2014	25.65	−10.2%	23.25	32.50	22.60	6,00,000
Feb 2014	28.55	+8.3%	27.00	32.00	27.00	1,12,000
Jan 2014	26.35	−0.4%	26.50	28.55	26.05	92,000
Dec 2013	26.45	−15.5%	29.15	29.15	26.45	1,56,000
Nov 2013	31.30	+5.7%	31.30	31.30	31.30	4,000
Oct 2013	29.60	−8.9%	29.60	29.60	29.60	6,000
Sep 2013	32.50	+8.3%	34.20	34.20	25.60	1,68,000
Aug 2013	30.00	0.0%	34.00	34.10	27.00	1,74,000
Jul 2013	30.00	+11.7%	28.00	32.20	28.00	36,000
Jun 2013	26.85	+0.4%	26.50	27.50	26.30	2,34,000
May 2013	26.75	−3.6%	25.50	29.90	25.50	3,00,000
Apr 2013	27.75	+6.7%	25.55	27.75	25.25	1,20,000
Mar 2013	26.00	–	25.50	26.00	24.85	1,68,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	5.75	5.75	5.75	5.75	5.75	4,000
24 Aug 2026	6.29	6.50	6.29	6.50	6.39	8,000
20 Aug 2026	5.75	6.99	4.75	6.50	5.42	80,000
18 Aug 2026	5.84	5.84	5.84	5.84	5.84	4,000
12 May 2026	7.30	7.30	7.30	7.30	7.30	4,000
30 Apr 2026	8.11	8.11	8.11	8.11	8.11	8,000
27 Apr 2026	8.21	8.21	7.38	7.38	7.93	12,000
16 Apr 2026	8.20	8.20	8.20	8.20	8.20	4,000
10 Apr 2026	8.20	8.20	8.20	8.20	8.20	8,000
9 Apr 2026	9.00	9.00	9.00	9.00	9.00	4,000
8 Apr 2026	8.20	9.76	8.20	9.76	8.59	16,000
6 Apr 2026	9.11	9.11	9.11	9.11	9.11	4,000
11 Feb 2026	9.58	9.58	9.58	9.58	9.58	4,000
28 Jan 2026	10.07	10.07	10.07	10.07	10.07	4,000
27 Jan 2026	10.60	10.60	10.60	10.60	10.60	8,000
22 Dec 2025	10.60	10.60	10.60	10.60	10.60	4,000
12 Nov 2025	10.82	10.82	10.82	10.82	10.82	4,000
11 Nov 2025	11.38	11.38	11.38	11.38	11.38	4,000
10 Nov 2025	10.85	10.85	10.85	10.85	10.85	4,000
7 Nov 2025	10.34	10.34	10.34	10.34	10.34	4,000
6 Nov 2025	9.40	9.40	9.40	9.40	9.40	24,000
4 Nov 2025	8.55	8.55	8.55	8.55	8.55	4,000

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
18 Aug 2026	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
8 Oct 2025	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
28 Apr 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
26 Apr 2021	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
12 Aug 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
9 Jul 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
17 Apr 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
8 Mar 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
13 Dec 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Nov 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.