BN Agrochem Limited (BOM:526125)
India · Delayed Price · Currency is INR 230.00
+10.05 (4.57%)
At close: Oct 1, 2026
BN Agrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 219.00 | 230.00 | 219.00 | 230.00 | 230.00 | 4.57% | 2,364 |
| Sep 30, 2026 | 219.50 | 220.00 | 217.00 | 219.95 | 219.95 | 4.09% | 641 |
| Sep 29, 2026 | 222.00 | 222.00 | 210.90 | 211.30 | 211.30 | -4.82% | 14 |
| Sep 28, 2026 | 214.00 | 222.00 | 214.00 | 222.00 | 222.00 | 3.74% | 3 |
| Sep 25, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 4.90% | 21 |
| Sep 24, 2026 | 206.00 | 213.60 | 204.00 | 204.00 | 204.00 | -0.97% | 145 |
| Sep 23, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.49% | 190 |
| Sep 21, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 74 |
| Sep 18, 2026 | 205.10 | 205.10 | 205.00 | 205.00 | 205.00 | - | 300 |
| Sep 17, 2026 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 2.50% | 309 |
| Sep 16, 2026 | 200.00 | 202.30 | 200.00 | 200.00 | 200.00 | 3.63% | 197 |
| Sep 11, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -3.69% | 4 |
| Sep 10, 2026 | 210.00 | 210.00 | 200.40 | 200.40 | 200.40 | -4.57% | 38 |
| Sep 8, 2026 | 210.30 | 210.30 | 210.00 | 210.00 | 210.00 | -0.14% | 6 |
| Sep 7, 2026 | 216.00 | 219.00 | 210.00 | 210.30 | 210.30 | -2.66% | 237 |
| Sep 4, 2026 | 216.20 | 216.20 | 210.40 | 216.05 | 216.05 | -2.28% | 801 |
| Aug 31, 2026 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | -3.87% | 20 |
| Aug 27, 2026 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 3.02% | 504 |
| Aug 26, 2026 | 239.90 | 239.90 | 223.25 | 223.25 | 223.25 | -3.06% | 60 |
| Aug 25, 2026 | 235.00 | 236.00 | 230.30 | 230.30 | 230.30 | -2.42% | 136 |
| Aug 24, 2026 | 235.20 | 241.00 | 235.20 | 236.00 | 236.00 | -1.67% | 5,959 |
| Aug 20, 2026 | 239.00 | 240.00 | 239.00 | 240.00 | 240.00 | 0.42% | 1,100 |
| Aug 19, 2026 | 229.15 | 239.00 | 229.15 | 239.00 | 239.00 | 4.78% | 30,208 |
| Aug 18, 2026 | 234.00 | 240.00 | 221.40 | 228.10 | 228.10 | -2.12% | 4,494 |
| Aug 17, 2026 | 239.40 | 239.40 | 233.05 | 233.05 | 233.05 | -4.99% | 526 |
| Aug 14, 2026 | 244.00 | 245.30 | 244.00 | 245.30 | 245.30 | -1.09% | 8 |
| Aug 13, 2026 | 247.00 | 248.00 | 242.40 | 248.00 | 248.00 | -2.75% | 786 |
| Aug 12, 2026 | 256.55 | 257.00 | 251.00 | 255.00 | 255.00 | -0.12% | 159 |
| Aug 11, 2026 | 262.35 | 269.45 | 251.75 | 255.30 | 255.30 | -3.66% | 67,157 |
| Aug 10, 2026 | 264.15 | 268.00 | 261.00 | 265.00 | 265.00 | -1.67% | 239 |
| Aug 7, 2026 | 280.00 | 280.00 | 263.00 | 269.50 | 269.50 | -1.19% | 919 |
| Aug 6, 2026 | 261.30 | 272.75 | 260.30 | 272.75 | 272.75 | 0.29% | 608 |
| Aug 5, 2026 | 267.75 | 273.95 | 262.50 | 271.95 | 271.95 | -0.46% | 573 |
| Aug 4, 2026 | 275.30 | 276.00 | 273.20 | 273.20 | 273.20 | -4.78% | 1,018 |
| Jul 31, 2026 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | - | 250 |
| Jul 29, 2026 | 273.40 | 287.05 | 269.10 | 286.90 | 286.90 | 4.94% | 14,500 |
| Jul 28, 2026 | 275.00 | 275.00 | 271.65 | 273.40 | 273.40 | -0.58% | 314 |
| Jul 27, 2026 | 279.00 | 279.00 | 275.00 | 275.00 | 275.00 | 0.07% | 5 |
| Jul 24, 2026 | 274.80 | 274.80 | 274.80 | 274.80 | 274.80 | -1.13% | 9 |
| Jul 23, 2026 | 277.95 | 277.95 | 277.95 | 277.95 | 277.95 | 4.49% | 5 |
| Jul 22, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -3.43% | 50 |
| Jul 21, 2026 | 287.50 | 287.50 | 270.10 | 275.45 | 275.45 | -3.01% | 358 |
| Jul 20, 2026 | 280.00 | 284.00 | 274.00 | 284.00 | 284.00 | - | 26 |
| Jul 17, 2026 | 283.50 | 284.00 | 283.50 | 284.00 | 284.00 | - | 86 |
| Jul 16, 2026 | 276.00 | 284.00 | 276.00 | 284.00 | 284.00 | 3.09% | 51 |
| Jul 15, 2026 | 280.00 | 280.60 | 275.50 | 275.50 | 275.50 | -3.30% | 24 |
| Jul 14, 2026 | 284.00 | 285.40 | 284.00 | 284.90 | 284.90 | 0.05% | 226 |
| Jul 10, 2026 | 283.00 | 284.75 | 272.30 | 284.75 | 284.75 | 0.62% | 230 |
| Jul 9, 2026 | 285.00 | 294.90 | 272.15 | 283.00 | 283.00 | -0.70% | 215 |
| Jul 8, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -0.68% | 10 |