BN Agrochem Limited (BOM:526125)
India · Delayed Price · Currency is INR 339.00
-6.10 (-1.77%)
At close: Jan 20, 2026
BN Agrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 323.05 | 330.00 | 320.00 | 324.65 | 324.65 | 0.28% | 2,343 |
| Jan 21, 2026 | 339.55 | 339.55 | 320.00 | 323.75 | 323.75 | -4.50% | 5,221 |
| Jan 20, 2026 | 357.70 | 357.70 | 338.30 | 339.00 | 339.00 | -1.77% | 512 |
| Jan 19, 2026 | 352.00 | 365.00 | 341.50 | 345.10 | 345.10 | -1.97% | 2,440 |
| Jan 16, 2026 | 345.05 | 360.00 | 330.00 | 352.05 | 352.05 | 2.04% | 2,139 |
| Jan 14, 2026 | 347.00 | 359.90 | 344.50 | 345.00 | 345.00 | -0.73% | 1,755 |
| Jan 13, 2026 | 351.00 | 355.00 | 341.00 | 347.55 | 347.55 | -2.02% | 3,743 |
| Jan 12, 2026 | 380.00 | 380.00 | 351.00 | 354.70 | 354.70 | -4.03% | 3,154 |
| Jan 9, 2026 | 373.00 | 373.95 | 362.25 | 369.60 | 369.60 | -0.91% | 2,229 |
| Jan 8, 2026 | 375.00 | 380.95 | 371.00 | 373.00 | 373.00 | -0.55% | 589 |
| Jan 7, 2026 | 378.00 | 385.00 | 373.50 | 375.05 | 375.05 | -0.94% | 707 |
| Jan 6, 2026 | 390.00 | 390.00 | 376.00 | 378.60 | 378.60 | -2.15% | 717 |
| Jan 5, 2026 | 386.60 | 400.00 | 375.50 | 386.90 | 386.90 | 2.07% | 1,449 |
| Jan 2, 2026 | 377.80 | 388.00 | 369.75 | 379.05 | 379.05 | 2.53% | 808 |
| Jan 1, 2026 | 378.00 | 386.50 | 369.00 | 369.70 | 369.70 | -0.78% | 1,167 |
| Dec 31, 2025 | 395.00 | 395.00 | 370.00 | 372.60 | 372.60 | -3.20% | 4,553 |
| Dec 30, 2025 | 380.05 | 388.95 | 376.00 | 384.90 | 384.90 | 1.29% | 504 |
| Dec 29, 2025 | 390.00 | 390.00 | 375.00 | 380.00 | 380.00 | - | 1,495 |
| Dec 26, 2025 | 380.70 | 381.00 | 378.00 | 380.00 | 380.00 | -0.18% | 177 |
| Dec 24, 2025 | 396.00 | 396.00 | 379.00 | 380.70 | 380.70 | -3.07% | 940 |
| Dec 23, 2025 | 378.00 | 400.00 | 372.00 | 392.75 | 392.75 | 3.81% | 1,434 |
| Dec 22, 2025 | 377.00 | 389.00 | 369.00 | 378.35 | 378.35 | -0.21% | 2,320 |
| Dec 19, 2025 | 394.95 | 399.25 | 378.50 | 379.15 | 379.15 | 0.44% | 547 |
| Dec 18, 2025 | 399.70 | 400.00 | 368.00 | 377.50 | 377.50 | -3.63% | 12,531 |
| Dec 17, 2025 | 396.70 | 396.70 | 389.00 | 391.70 | 391.70 | 0.44% | 20,838 |
| Dec 16, 2025 | 389.05 | 398.00 | 389.00 | 390.00 | 390.00 | 0.31% | 214 |
| Dec 15, 2025 | 415.00 | 415.00 | 388.00 | 388.80 | 388.80 | -2.51% | 542 |
| Dec 12, 2025 | 381.60 | 402.00 | 379.25 | 398.80 | 398.80 | 4.51% | 72,235 |
| Dec 11, 2025 | 371.35 | 394.90 | 367.00 | 381.60 | 381.60 | 3.29% | 32,469 |
| Dec 10, 2025 | 371.00 | 384.00 | 360.85 | 369.45 | 369.45 | -0.65% | 7,785 |
| Dec 9, 2025 | 364.60 | 373.00 | 358.50 | 371.85 | 371.85 | 3.01% | 1,186 |
| Dec 8, 2025 | 378.00 | 383.80 | 360.00 | 361.00 | 361.00 | -4.71% | 7,771 |
| Dec 5, 2025 | 383.80 | 384.90 | 373.00 | 378.85 | 378.85 | 0.09% | 17,128 |
| Dec 4, 2025 | 387.00 | 387.00 | 364.00 | 378.50 | 378.50 | 1.99% | 8,813 |
| Dec 3, 2025 | 345.00 | 380.00 | 340.00 | 371.10 | 371.10 | 8.94% | 80,851 |
| Dec 2, 2025 | 364.00 | 364.00 | 340.00 | 340.65 | 340.65 | -0.09% | 3,153 |
| Dec 1, 2025 | 349.00 | 354.00 | 340.00 | 340.95 | 340.95 | -1.63% | 4,815 |
| Nov 28, 2025 | 353.00 | 358.90 | 345.00 | 346.60 | 346.60 | -1.90% | 4,746 |
| Nov 27, 2025 | 357.00 | 363.90 | 352.00 | 353.30 | 353.30 | -0.99% | 2,781 |
| Nov 26, 2025 | 362.05 | 366.80 | 351.00 | 356.85 | 356.85 | -1.37% | 2,476 |
| Nov 25, 2025 | 365.60 | 384.00 | 361.00 | 361.80 | 361.80 | -0.50% | 413 |
| Nov 24, 2025 | 362.85 | 369.00 | 351.00 | 363.60 | 363.60 | 0.99% | 1,906 |
| Nov 21, 2025 | 370.00 | 375.00 | 360.00 | 360.05 | 360.05 | -2.08% | 2,967 |
| Nov 20, 2025 | 380.00 | 389.90 | 366.00 | 367.70 | 367.70 | -3.47% | 1,914 |
| Nov 19, 2025 | 382.00 | 385.90 | 376.00 | 380.90 | 380.90 | 0.44% | 450 |
| Nov 18, 2025 | 371.25 | 380.00 | 360.00 | 379.25 | 379.25 | 2.15% | 2,445 |
| Nov 17, 2025 | 367.50 | 376.95 | 362.00 | 371.25 | 371.25 | 0.43% | 1,958 |
| Nov 14, 2025 | 392.95 | 392.95 | 365.00 | 369.65 | 369.65 | -1.43% | 3,566 |
| Nov 13, 2025 | 379.45 | 389.00 | 373.50 | 375.00 | 375.00 | -1.02% | 1,385 |
| Nov 12, 2025 | 413.90 | 419.95 | 370.00 | 378.85 | 378.85 | -6.39% | 9,894 |