BN Holdings Limited (BOM:526125)
India · Delayed Price · Currency is INR 341.80
+8.20 (2.46%)
At close: Aug 29, 2025
BN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 335.25 | 347.00 | 335.25 | 341.80 | 341.80 | 2.46% | 5,874 |
| Aug 28, 2025 | 325.15 | 350.00 | 325.15 | 333.60 | 333.60 | 0.47% | 4,940 |
| Aug 26, 2025 | 339.95 | 339.95 | 328.10 | 332.05 | 332.05 | -1.83% | 998 |
| Aug 25, 2025 | 337.00 | 348.45 | 330.00 | 338.25 | 338.25 | 0.71% | 7,142 |
| Aug 22, 2025 | 324.05 | 339.00 | 324.05 | 335.85 | 335.85 | 3.98% | 3,665 |
| Aug 21, 2025 | 329.00 | 329.95 | 323.00 | 323.00 | 323.00 | -1.60% | 13,122 |
| Aug 20, 2025 | 327.00 | 339.00 | 320.00 | 328.25 | 328.25 | -0.53% | 13,897 |
| Aug 19, 2025 | 330.00 | 334.00 | 320.00 | 330.00 | 330.00 | -0.72% | 3,782 |
| Aug 18, 2025 | 350.00 | 354.00 | 327.50 | 332.40 | 332.40 | 0.47% | 27,969 |
| Aug 14, 2025 | 317.00 | 340.00 | 317.00 | 330.85 | 330.85 | 4.07% | 82,985 |
| Aug 13, 2025 | 312.00 | 324.10 | 306.00 | 317.90 | 317.90 | 2.47% | 9,343 |
| Aug 12, 2025 | 308.00 | 319.00 | 300.00 | 310.25 | 310.25 | 2.61% | 13,035 |
| Aug 11, 2025 | 324.00 | 324.00 | 291.00 | 302.35 | 302.35 | -4.52% | 29,105 |
| Aug 8, 2025 | 327.40 | 329.70 | 302.00 | 316.65 | 316.65 | -1.74% | 17,793 |
| Aug 7, 2025 | 326.15 | 327.00 | 317.35 | 322.25 | 322.25 | -0.15% | 6,459 |
| Aug 6, 2025 | 323.00 | 327.00 | 316.50 | 322.75 | 322.75 | 1.48% | 4,325 |
| Aug 5, 2025 | 323.15 | 324.15 | 309.00 | 318.05 | 318.05 | 0.35% | 8,287 |
| Aug 4, 2025 | 318.50 | 320.00 | 311.25 | 316.95 | 316.95 | 0.96% | 6,471 |
| Aug 1, 2025 | 317.00 | 320.00 | 305.00 | 313.95 | 313.95 | -0.82% | 23,631 |
| Jul 31, 2025 | 305.00 | 319.00 | 300.00 | 316.55 | 316.55 | 4.09% | 34,862 |
| Jul 30, 2025 | 295.00 | 310.00 | 285.00 | 304.10 | 304.10 | 5.65% | 51,770 |
| Jul 29, 2025 | 286.15 | 293.90 | 279.50 | 287.85 | 287.85 | 1.39% | 7,923 |
| Jul 28, 2025 | 283.00 | 288.50 | 272.00 | 283.90 | 283.90 | 2.12% | 6,116 |
| Jul 25, 2025 | 276.80 | 280.00 | 264.00 | 278.00 | 278.00 | 1.85% | 12,690 |
| Jul 24, 2025 | 273.90 | 279.50 | 268.20 | 272.95 | 272.95 | -0.07% | 29,083 |
| Jul 23, 2025 | 270.00 | 275.00 | 267.00 | 273.15 | 273.15 | 1.58% | 4,851 |
| Jul 22, 2025 | 274.60 | 274.60 | 267.00 | 268.90 | 268.90 | -0.11% | 4,652 |
| Jul 21, 2025 | 277.80 | 277.80 | 260.00 | 269.20 | 269.20 | -0.33% | 4,468 |
| Jul 18, 2025 | 278.50 | 278.50 | 267.50 | 270.10 | 270.10 | -0.70% | 3,012 |
| Jul 17, 2025 | 275.00 | 275.00 | 269.15 | 272.00 | 272.00 | 0.42% | 7,596 |
| Jul 16, 2025 | 278.00 | 278.90 | 265.00 | 270.85 | 270.85 | 0.61% | 5,340 |
| Jul 15, 2025 | 250.15 | 298.75 | 250.15 | 269.20 | 269.20 | 5.73% | 30,108 |
| Jul 14, 2025 | 255.50 | 258.50 | 241.00 | 254.60 | 254.60 | 1.86% | 13,123 |
| Jul 11, 2025 | 248.25 | 250.00 | 245.00 | 249.95 | 249.95 | 0.77% | 4,945 |
| Jul 10, 2025 | 241.75 | 249.35 | 237.00 | 248.05 | 248.05 | 2.61% | 4,238 |
| Jul 9, 2025 | 235.00 | 244.50 | 229.10 | 241.75 | 241.75 | 4.65% | 6,456 |
| Jul 8, 2025 | 241.00 | 241.00 | 226.00 | 231.00 | 231.00 | -1.20% | 3,880 |
| Jul 7, 2025 | 237.10 | 237.10 | 230.45 | 233.80 | 233.80 | -0.43% | 702 |
| Jul 4, 2025 | 228.00 | 235.00 | 226.55 | 234.80 | 234.80 | 2.71% | 6,828 |
| Jul 3, 2025 | 234.95 | 235.00 | 225.10 | 228.60 | 228.60 | -0.82% | 2,549 |
| Jul 2, 2025 | 234.95 | 238.50 | 224.10 | 230.50 | 230.50 | -1.37% | 11,455 |
| Jul 1, 2025 | 225.00 | 234.00 | 225.00 | 233.70 | 233.70 | 4.14% | 10,939 |
| Jun 30, 2025 | 228.00 | 234.00 | 219.00 | 224.40 | 224.40 | 0.09% | 40,271 |
| Jun 27, 2025 | 223.50 | 224.75 | 218.10 | 224.20 | 224.20 | 0.47% | 34,630 |
| Jun 26, 2025 | 223.50 | 224.25 | 220.00 | 223.15 | 223.15 | -0.16% | 27,121 |
| Jun 25, 2025 | 223.00 | 224.00 | 215.20 | 223.50 | 223.50 | 0.38% | 25,955 |
| Jun 24, 2025 | 226.00 | 229.00 | 219.00 | 222.65 | 222.65 | -0.71% | 26,870 |
| Jun 23, 2025 | 211.95 | 225.00 | 207.00 | 224.25 | 224.25 | 8.41% | 27,931 |
| Jun 20, 2025 | 205.00 | 214.00 | 204.95 | 206.85 | 206.85 | 1.37% | 12,096 |
| Jun 19, 2025 | 205.00 | 209.00 | 200.00 | 204.05 | 204.05 | 0.62% | 13,638 |