BNR Udyog Limited (BOM:530809)
India · Delayed Price · Currency is INR 58.51
0.00 (0.00%)
At close: Aug 26, 2025
BNR Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - | 1 |
| Aug 25, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | -1.99% | 56 |
| Aug 22, 2025 | 60.05 | 60.05 | 58.14 | 59.70 | 59.70 | -2.45% | 58 |
| Aug 21, 2025 | 62.50 | 62.50 | 61.20 | 61.20 | 61.20 | 2.81% | 110 |
| Aug 20, 2025 | 56.70 | 59.53 | 53.87 | 59.53 | 59.53 | 4.99% | 3,477 |
| Aug 19, 2025 | 54.00 | 56.70 | 51.30 | 56.70 | 56.70 | 5.00% | 2,507 |
| Aug 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 86 |
| Aug 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | 40 |
| Aug 13, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -1.89% | 33 |
| Aug 12, 2025 | 51.67 | 53.00 | 51.67 | 53.00 | 53.00 | - | 10 |
| Aug 11, 2025 | 53.26 | 53.26 | 53.00 | 53.00 | 53.00 | - | 210 |
| Aug 8, 2025 | 53.53 | 53.53 | 53.00 | 53.00 | 53.00 | - | 230 |
| Aug 7, 2025 | 53.00 | 54.94 | 53.00 | 53.00 | 53.00 | - | 1,068 |
| Aug 6, 2025 | 54.12 | 54.12 | 52.80 | 53.00 | 53.00 | 0.38% | 499 |
| Aug 5, 2025 | 52.10 | 54.64 | 52.10 | 52.80 | 52.80 | 1.40% | 1,499 |
| Aug 4, 2025 | 50.67 | 55.00 | 50.67 | 52.07 | 52.07 | -2.36% | 2,538 |
| Aug 1, 2025 | 56.05 | 56.05 | 53.33 | 53.33 | 53.33 | -4.99% | 738 |
| Jul 31, 2025 | 56.13 | 56.13 | 56.00 | 56.13 | 56.13 | -2.01% | 827 |
| Jul 30, 2025 | 57.00 | 57.28 | 56.72 | 57.28 | 57.28 | -4.05% | 630 |
| Jul 29, 2025 | 58.60 | 59.80 | 57.01 | 59.70 | 59.70 | -0.17% | 387 |
| Jul 28, 2025 | 60.47 | 60.47 | 59.80 | 59.80 | 59.80 | 1.36% | 761 |
| Jul 25, 2025 | 58.41 | 59.00 | 58.41 | 59.00 | 59.00 | - | 60 |
| Jul 24, 2025 | 59.76 | 59.76 | 58.00 | 59.00 | 59.00 | -1.27% | 663 |
| Jul 23, 2025 | 58.80 | 60.00 | 58.00 | 59.76 | 59.76 | -0.40% | 185 |
| Jul 22, 2025 | 57.01 | 62.85 | 57.01 | 60.00 | 60.00 | - | 563 |
| Jul 21, 2025 | 61.82 | 61.82 | 60.00 | 60.00 | 60.00 | -3.43% | 581 |
| Jul 18, 2025 | 63.10 | 63.10 | 61.86 | 62.13 | 62.13 | -4.56% | 715 |
| Jul 17, 2025 | 62.03 | 65.30 | 59.25 | 65.10 | 65.10 | 4.43% | 3,876 |
| Jul 16, 2025 | 63.39 | 64.36 | 61.51 | 62.34 | 62.34 | -3.62% | 365 |
| Jul 15, 2025 | 62.20 | 64.68 | 62.20 | 64.68 | 64.68 | - | 507 |
| Jul 14, 2025 | 65.49 | 67.77 | 63.90 | 64.68 | 64.68 | -3.71% | 1,679 |
| Jul 11, 2025 | 66.00 | 67.38 | 61.18 | 67.17 | 67.17 | 4.30% | 521 |
| Jul 10, 2025 | 64.38 | 66.00 | 62.74 | 64.40 | 64.40 | -2.48% | 1,070 |
| Jul 9, 2025 | 66.10 | 67.80 | 63.50 | 66.04 | 66.04 | -0.08% | 3,125 |
| Jul 8, 2025 | 67.95 | 70.70 | 64.25 | 66.09 | 66.09 | -2.26% | 5,519 |
| Jul 7, 2025 | 90.00 | 90.00 | 65.16 | 67.62 | 67.62 | -11.78% | 54,454 |
| Jul 4, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 19.99% | 2,867 |
| Jul 3, 2025 | 63.25 | 63.88 | 61.34 | 63.88 | 63.88 | 19.98% | 14,696 |
| Jul 2, 2025 | 55.00 | 55.00 | 52.11 | 53.24 | 53.24 | -7.09% | 456 |
| Jul 1, 2025 | 57.38 | 57.95 | 57.30 | 57.30 | 57.30 | 1.17% | 35 |
| Jun 30, 2025 | 57.16 | 57.40 | 51.67 | 56.64 | 56.64 | -0.91% | 544 |
| Jun 27, 2025 | 60.00 | 60.00 | 56.50 | 57.16 | 57.16 | 7.99% | 2,207 |
| Jun 26, 2025 | 51.09 | 52.99 | 51.09 | 52.93 | 52.93 | 5.67% | 491 |
| Jun 25, 2025 | 47.10 | 56.40 | 47.10 | 50.09 | 50.09 | 1.36% | 595 |
| Jun 24, 2025 | 50.60 | 54.75 | 49.00 | 49.42 | 49.42 | -2.33% | 2,280 |
| Jun 23, 2025 | 46.55 | 55.00 | 46.55 | 50.60 | 50.60 | -2.84% | 2,379 |
| Jun 20, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - | 127 |
| Jun 19, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - | 14 |
| Jun 18, 2025 | 54.27 | 54.27 | 51.00 | 52.08 | 52.08 | -0.59% | 429 |
| Jun 17, 2025 | 54.33 | 54.33 | 52.07 | 52.39 | 52.39 | -3.05% | 421 |