BNR Udyog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	39.25	39.50	36.22	39.50	39.50	3.13%	653
Aug 3, 2026	39.50	39.50	35.55	38.30	38.30	16.06%	6,538
Jul 31, 2026	34.99	34.99	32.51	33.00	33.00	1.91%	53
Jul 30, 2026	35.01	37.00	30.00	32.38	32.38	-7.51%	300
Jul 29, 2026	38.98	38.98	33.00	35.01	35.01	2.97%	1,747
Jul 28, 2026	36.80	36.80	32.60	34.00	34.00	-4.71%	1,125
Jul 27, 2026	33.50	35.68	33.50	35.68	35.68	7.11%	21
Jul 24, 2026	33.15	35.90	33.15	33.31	33.31	0.48%	34
Jul 23, 2026	39.49	39.49	31.27	33.15	33.15	-2.59%	2,036
Jul 22, 2026	32.01	36.00	32.00	34.03	34.03	-5.05%	503
Jul 21, 2026	32.13	35.84	32.13	35.84	35.84	1.73%	11
Jul 20, 2026	34.42	37.85	32.00	35.23	35.23	0.69%	708
Jul 17, 2026	34.98	34.99	34.98	34.99	34.99	-	207
Jul 16, 2026	34.00	34.99	34.00	34.99	34.99	-	8
Jul 14, 2026	34.99	34.99	34.99	34.99	34.99	-0.03%	411
Jul 13, 2026	32.53	35.00	32.53	35.00	35.00	-2.29%	30
Jul 10, 2026	36.00	36.00	35.82	35.82	35.82	-0.50%	4
Jul 9, 2026	36.00	36.00	36.00	36.00	36.00	8.63%	14
Jul 8, 2026	36.49	36.49	32.81	33.14	33.14	-0.09%	15
Jul 7, 2026	34.83	35.17	33.11	33.17	33.17	-4.77%	205
Jul 6, 2026	36.75	36.75	34.80	34.83	34.83	-3.22%	624
Jul 3, 2026	35.79	36.51	35.00	35.99	35.99	2.56%	1,347
Jul 2, 2026	36.60	42.70	33.80	35.09	35.09	-5.16%	4,322
Jul 1, 2026	37.10	37.10	35.10	37.00	37.00	-2.30%	168
Jun 30, 2026	34.50	38.90	33.00	37.87	37.87	8.35%	126
Jun 29, 2026	32.30	38.07	32.30	34.95	34.95	10.08%	1,241
Jun 25, 2026	32.00	34.37	30.02	31.75	31.75	-5.20%	657
Jun 24, 2026	33.50	33.50	32.00	33.49	33.49	-1.47%	315
Jun 23, 2026	35.50	35.50	30.30	33.99	33.99	-2.33%	770
Jun 22, 2026	35.08	35.70	34.80	34.80	34.80	-3.28%	99
Jun 19, 2026	34.90	36.90	32.00	35.98	35.98	4.59%	309
Jun 18, 2026	33.39	36.09	32.02	34.40	34.40	3.02%	2,184
Jun 17, 2026	30.00	34.99	30.00	33.39	33.39	4.15%	142
Jun 15, 2026	30.50	35.00	30.50	32.06	32.06	-2.20%	1,945
Jun 12, 2026	36.45	36.45	32.50	32.78	32.78	-10.07%	1,322
Jun 11, 2026	34.99	37.84	31.80	36.45	36.45	14.62%	1,721
Jun 10, 2026	30.51	31.80	30.51	31.80	31.80	-0.66%	442
Jun 9, 2026	33.63	34.10	31.44	32.01	32.01	-2.44%	618
Jun 8, 2026	33.75	33.75	30.60	32.81	32.81	16.64%	1,554
Jun 5, 2026	30.00	30.00	28.13	28.13	28.13	-3.30%	80
Jun 4, 2026	29.23	29.23	28.70	29.09	29.09	1.50%	151
Jun 3, 2026	30.50	30.50	28.10	28.66	28.66	-5.85%	710
Jun 2, 2026	30.50	31.80	30.03	30.44	30.44	-1.39%	390
Jun 1, 2026	28.29	31.99	28.29	30.87	30.87	-1.41%	698
May 29, 2026	31.00	31.49	28.16	31.31	31.31	0.26%	795
May 27, 2026	28.96	31.59	28.13	31.23	31.23	7.84%	134
May 25, 2026	30.60	30.90	28.96	28.96	28.96	0.03%	456
May 22, 2026	30.68	30.68	28.50	28.95	28.95	1.86%	260
May 21, 2026	30.01	32.46	28.40	28.42	28.42	-3.69%	3,359
May 20, 2026	29.02	31.00	29.02	29.51	29.51	-4.81%	136