BNR Udyog Limited (BOM:530809)
India · Delayed Price · Currency is INR 37.12
0.00 (0.00%)
At close: Sep 21, 2026
BNR Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 35.00 | 35.05 | 35.00 | 37.12 | 37.12 | - | 2 |
| Sep 18, 2026 | 37.89 | 37.89 | 34.39 | 37.12 | 37.12 | -0.22% | 352 |
| Sep 17, 2026 | 38.00 | 38.00 | 36.01 | 37.20 | 37.20 | 1.92% | 217 |
| Sep 16, 2026 | 37.92 | 39.80 | 35.03 | 36.50 | 36.50 | -3.74% | 1,070 |
| Sep 15, 2026 | 37.05 | 39.95 | 35.00 | 37.92 | 37.92 | 2.32% | 3,543 |
| Sep 11, 2026 | 45.24 | 45.24 | 37.03 | 37.06 | 37.06 | -9.92% | 16,702 |
| Sep 10, 2026 | 40.90 | 41.14 | 39.96 | 41.14 | 41.14 | 10.00% | 9,072 |
| Sep 9, 2026 | 37.00 | 37.50 | 36.40 | 37.40 | 37.40 | -1.53% | 230 |
| Sep 8, 2026 | 37.21 | 38.50 | 37.21 | 37.98 | 37.98 | 2.01% | 416 |
| Sep 7, 2026 | 38.18 | 38.18 | 37.11 | 37.23 | 37.23 | -4.46% | 743 |
| Sep 4, 2026 | 38.02 | 39.94 | 37.11 | 38.97 | 38.97 | 3.15% | 2,045 |
| Sep 3, 2026 | 41.33 | 43.99 | 37.35 | 37.78 | 37.78 | -8.96% | 8,639 |
| Sep 2, 2026 | 42.90 | 42.90 | 40.00 | 41.50 | 41.50 | 4.56% | 549 |
| Aug 31, 2026 | 38.39 | 39.69 | 38.39 | 39.69 | 39.69 | 1.33% | 2 |
| Aug 28, 2026 | 39.00 | 39.73 | 37.50 | 39.17 | 39.17 | -1.58% | 27 |
| Aug 27, 2026 | 38.50 | 39.80 | 38.50 | 39.80 | 39.80 | 3.38% | 16 |
| Aug 26, 2026 | 36.03 | 38.50 | 36.00 | 38.50 | 38.50 | -0.54% | 132 |
| Aug 25, 2026 | 37.50 | 39.98 | 36.00 | 38.71 | 38.71 | 4.00% | 140 |
| Aug 24, 2026 | 39.30 | 40.00 | 35.12 | 37.22 | 37.22 | -2.31% | 599 |
| Aug 21, 2026 | 35.00 | 39.18 | 34.31 | 38.10 | 38.10 | 0.95% | 6,090 |
| Aug 20, 2026 | 36.00 | 37.82 | 34.20 | 37.74 | 37.74 | 4.83% | 721 |
| Aug 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.32% | 1 |
| Aug 17, 2026 | 33.05 | 37.86 | 33.05 | 36.48 | 36.48 | 0.47% | 547 |
| Aug 14, 2026 | 41.17 | 41.17 | 36.31 | 36.31 | 36.31 | -8.03% | 447 |
| Aug 13, 2026 | 39.48 | 39.48 | 39.38 | 39.48 | 39.48 | -0.93% | 901 |
| Aug 12, 2026 | 36.45 | 39.85 | 36.10 | 39.85 | 39.85 | 9.33% | 923 |
| Aug 11, 2026 | 37.05 | 37.94 | 36.00 | 36.45 | 36.45 | -6.51% | 1,349 |
| Aug 10, 2026 | 35.50 | 40.92 | 35.50 | 38.99 | 38.99 | 0.03% | 263 |
| Aug 7, 2026 | 39.78 | 39.78 | 38.98 | 38.98 | 38.98 | 5.18% | 9 |
| Aug 6, 2026 | 40.99 | 40.99 | 37.00 | 37.06 | 37.06 | 1.93% | 759 |
| Aug 5, 2026 | 43.50 | 43.50 | 36.25 | 36.36 | 36.36 | -7.95% | 2,499 |
| 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 |