BN Agrochem Limited (BOM:526125)
India · Delayed Price · Currency is INR 240.00
+1.00 (0.42%)
At close: Aug 20, 2026
BN Agrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 286.95 | 286.95 | 277.00 | 286.95 | 286.95 | -0.49% | 258 |
| Jul 3, 2026 | 296.00 | 296.00 | 276.70 | 288.35 | 288.35 | -0.52% | 133 |
| Jul 2, 2026 | 295.00 | 296.00 | 288.00 | 289.85 | 289.85 | 0.94% | 201 |
| Jul 1, 2026 | 300.00 | 305.00 | 283.10 | 287.15 | 287.15 | -3.43% | 1,612 |
| Jun 30, 2026 | 293.00 | 300.10 | 278.00 | 297.35 | 297.35 | 4.02% | 3,681 |
| Jun 29, 2026 | 276.00 | 294.50 | 275.00 | 285.85 | 285.85 | 1.91% | 12,312 |
| Jun 25, 2026 | 276.00 | 282.25 | 256.20 | 280.50 | 280.50 | 4.33% | 997 |
| Jun 24, 2026 | 270.30 | 271.60 | 268.85 | 268.85 | 268.85 | -4.98% | 333 |
| Jun 23, 2026 | 282.00 | 284.00 | 273.05 | 282.95 | 282.95 | 2.18% | 23,128 |
| Jun 22, 2026 | 276.90 | 276.90 | 270.00 | 276.90 | 276.90 | 1.32% | 55 |
| Jun 19, 2026 | 275.00 | 287.00 | 269.10 | 273.30 | 273.30 | -3.46% | 318 |
| Jun 18, 2026 | 299.00 | 299.90 | 283.10 | 283.10 | 283.10 | -4.94% | 233 |
| Jun 17, 2026 | 290.00 | 300.00 | 289.00 | 297.80 | 297.80 | 0.29% | 123 |
| Jun 16, 2026 | 297.55 | 297.55 | 280.25 | 296.95 | 296.95 | 2.57% | 289 |
| Jun 15, 2026 | 283.00 | 289.95 | 272.10 | 289.50 | 289.50 | 1.26% | 610 |
| Jun 12, 2026 | 269.00 | 294.80 | 267.10 | 285.90 | 285.90 | 1.74% | 564 |
| Jun 11, 2026 | 270.00 | 285.00 | 263.00 | 281.00 | 281.00 | 1.66% | 252 |
| Jun 10, 2026 | 250.25 | 276.45 | 250.15 | 276.40 | 276.40 | 4.98% | 1,757 |
| Jun 9, 2026 | 263.30 | 275.00 | 263.30 | 263.30 | 263.30 | -5.00% | 712 |
| Jun 8, 2026 | 277.15 | 277.15 | 277.15 | 277.15 | 277.15 | -4.99% | 9 |
| Jun 5, 2026 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | -5.00% | 22 |