BN Agrochem Limited (BOM:526125)
India · Delayed Price · Currency is INR 376.90
+15.55 (4.30%)
At close: May 29, 2026
BN Agrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 379.40 | 379.40 | 360.00 | 376.90 | 376.90 | 4.30% | 3,915 |
| May 27, 2026 | 363.00 | 365.00 | 352.00 | 361.35 | 361.35 | 2.90% | 2,322 |
| May 26, 2026 | 340.00 | 355.90 | 340.00 | 351.15 | 351.15 | 3.58% | 3,183 |
| May 25, 2026 | 339.20 | 339.20 | 332.00 | 339.00 | 339.00 | 4.94% | 1,183 |
| May 22, 2026 | 310.00 | 323.20 | 310.00 | 323.05 | 323.05 | 4.94% | 3,755 |
| May 21, 2026 | 311.20 | 315.00 | 306.00 | 307.85 | 307.85 | -0.08% | 102 |
| May 20, 2026 | 304.00 | 308.25 | 299.80 | 308.10 | 308.10 | 4.94% | 4,584 |
| May 19, 2026 | 288.00 | 300.00 | 285.00 | 293.60 | 293.60 | 1.89% | 390 |
| May 18, 2026 | 305.45 | 305.45 | 285.00 | 288.15 | 288.15 | -0.19% | 699 |
| May 15, 2026 | 292.00 | 292.00 | 287.00 | 288.70 | 288.70 | 0.03% | 1,581 |
| May 14, 2026 | 305.90 | 305.90 | 288.00 | 288.60 | 288.60 | -5.03% | 2,788 |
| May 13, 2026 | 288.10 | 311.85 | 280.00 | 303.90 | 303.90 | 5.81% | 11,237 |
| May 12, 2026 | 295.05 | 297.95 | 287.10 | 287.20 | 287.20 | -2.68% | 671 |
| May 11, 2026 | 296.00 | 296.85 | 281.00 | 295.10 | 295.10 | -0.96% | 1,325 |
| May 8, 2026 | 288.65 | 300.00 | 288.50 | 297.95 | 297.95 | 2.53% | 2,022 |
| May 7, 2026 | 305.00 | 305.00 | 278.00 | 290.60 | 290.60 | 1.10% | 15,960 |
| May 6, 2026 | 241.00 | 290.90 | 240.10 | 287.45 | 287.45 | 18.56% | 13,794 |
| May 5, 2026 | 249.00 | 251.00 | 239.00 | 242.45 | 242.45 | -2.61% | 794 |
| May 4, 2026 | 249.00 | 249.00 | 248.95 | 248.95 | 248.95 | 4.56% | 38 |
| Apr 30, 2026 | 240.00 | 240.55 | 235.10 | 238.10 | 238.10 | -1.02% | 326 |
| Apr 29, 2026 | 238.10 | 251.00 | 238.10 | 240.55 | 240.55 | 1.07% | 1,986 |
| Apr 28, 2026 | 245.00 | 245.00 | 238.00 | 238.00 | 238.00 | -2.72% | 210 |
| Apr 27, 2026 | 248.50 | 248.50 | 236.90 | 244.65 | 244.65 | 3.71% | 772 |
| Apr 24, 2026 | 238.00 | 239.70 | 230.00 | 235.90 | 235.90 | -3.30% | 1,676 |
| Apr 23, 2026 | 253.00 | 253.50 | 240.00 | 243.95 | 243.95 | 0.60% | 174 |
| Apr 22, 2026 | 252.00 | 254.00 | 238.00 | 242.50 | 242.50 | -2.14% | 793 |
| Apr 21, 2026 | 239.85 | 253.00 | 237.55 | 247.80 | 247.80 | 6.40% | 2,601 |
| Apr 20, 2026 | 234.00 | 241.80 | 229.00 | 232.90 | 232.90 | -0.85% | 1,803 |
| Apr 17, 2026 | 226.00 | 235.00 | 225.55 | 234.90 | 234.90 | 3.94% | 2,163 |
| Apr 16, 2026 | 229.00 | 232.75 | 225.05 | 226.00 | 226.00 | 0.13% | 1,295 |
| Apr 15, 2026 | 224.95 | 229.00 | 218.00 | 225.70 | 225.70 | 3.51% | 3,938 |
| Apr 13, 2026 | 237.00 | 237.00 | 201.15 | 218.05 | 218.05 | -8.94% | 2,877 |
| Apr 10, 2026 | 214.30 | 257.15 | 214.30 | 239.45 | 239.45 | 11.74% | 19,186 |
| Apr 9, 2026 | 219.95 | 220.00 | 213.00 | 214.30 | 214.30 | 0.05% | 172 |
| Apr 8, 2026 | 217.00 | 250.00 | 195.00 | 214.20 | 214.20 | -1.24% | 5,540 |
| Apr 7, 2026 | 218.00 | 220.00 | 211.05 | 216.90 | 216.90 | 2.02% | 281 |
| Apr 6, 2026 | 216.50 | 219.90 | 210.00 | 212.60 | 212.60 | -3.36% | 871 |
| Apr 2, 2026 | 223.95 | 223.95 | 220.00 | 220.00 | 220.00 | 2.23% | 38 |
| Apr 1, 2026 | 221.00 | 224.00 | 210.50 | 215.20 | 215.20 | -1.74% | 498 |
| Mar 30, 2026 | 219.95 | 221.00 | 208.50 | 219.00 | 219.00 | 0.55% | 1,252 |
| Mar 27, 2026 | 220.00 | 235.00 | 216.00 | 217.80 | 217.80 | -4.62% | 7,681 |
| Mar 25, 2026 | 226.45 | 240.00 | 223.00 | 228.35 | 228.35 | 1.08% | 596 |
| Mar 24, 2026 | 229.00 | 229.00 | 219.00 | 225.90 | 225.90 | 3.13% | 215 |
| Mar 23, 2026 | 230.00 | 230.00 | 215.50 | 219.05 | 219.05 | 0.27% | 199 |
| Mar 20, 2026 | 234.00 | 234.00 | 218.00 | 218.45 | 218.45 | -0.09% | 1,363 |
| Mar 19, 2026 | 234.85 | 234.85 | 210.30 | 218.65 | 218.65 | -7.35% | 1,341 |
| Mar 18, 2026 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.34% | 245 |
| Mar 17, 2026 | 234.90 | 237.00 | 232.75 | 236.80 | 236.80 | 4.09% | 349 |
| Mar 16, 2026 | 216.35 | 233.00 | 216.35 | 227.50 | 227.50 | 5.18% | 141 |
| Mar 13, 2026 | 228.00 | 232.60 | 213.50 | 216.30 | 216.30 | -5.63% | 2,396 |