Bonlon Industries Limited (BOM:543211)
India · Delayed Price · Currency is INR 38.88
-0.63 (-1.59%)
At close: Sep 26, 2025
Bonlon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.50 | 40.24 | 38.50 | 38.88 | 38.88 | -1.59% | 9,877 |
| Sep 25, 2025 | 40.12 | 40.61 | 39.50 | 39.51 | 39.51 | -2.88% | 8,550 |
| Sep 24, 2025 | 40.88 | 41.25 | 39.50 | 40.68 | 40.68 | 0.99% | 16,163 |
| Sep 23, 2025 | 42.33 | 42.33 | 40.21 | 40.28 | 40.28 | -2.63% | 10,628 |
| Sep 22, 2025 | 40.50 | 42.00 | 40.22 | 41.37 | 41.37 | 2.15% | 7,263 |
| Sep 19, 2025 | 40.88 | 41.45 | 39.66 | 40.50 | 40.50 | 0.55% | 7,991 |
| Sep 18, 2025 | 41.58 | 41.58 | 40.20 | 40.28 | 40.28 | -0.35% | 10,678 |
| Sep 17, 2025 | 40.25 | 40.98 | 40.10 | 40.42 | 40.42 | -0.69% | 11,725 |
| Sep 16, 2025 | 41.76 | 41.88 | 40.10 | 40.70 | 40.70 | -1.64% | 40,226 |
| Sep 15, 2025 | 40.60 | 42.40 | 39.99 | 41.38 | 41.38 | 3.68% | 19,659 |
| Sep 12, 2025 | 42.19 | 42.19 | 39.00 | 39.91 | 39.91 | -1.75% | 17,455 |
| Sep 11, 2025 | 40.25 | 41.78 | 40.01 | 40.62 | 40.62 | 1.20% | 16,976 |
| Sep 10, 2025 | 41.25 | 41.25 | 39.75 | 40.14 | 40.14 | 0.35% | 22,486 |
| Sep 9, 2025 | 41.01 | 41.69 | 39.50 | 40.00 | 40.00 | 0.03% | 14,159 |
| Sep 8, 2025 | 41.85 | 43.30 | 39.50 | 39.99 | 39.99 | -2.51% | 30,365 |
| Sep 5, 2025 | 42.80 | 42.80 | 41.00 | 41.02 | 41.02 | -2.03% | 6,295 |
| Sep 4, 2025 | 43.43 | 43.43 | 41.15 | 41.87 | 41.87 | -0.90% | 23,282 |
| Sep 3, 2025 | 39.45 | 42.50 | 39.45 | 42.25 | 42.25 | 5.10% | 37,097 |
| Sep 2, 2025 | 39.58 | 41.50 | 39.49 | 40.20 | 40.20 | -0.50% | 21,004 |
| Sep 1, 2025 | 40.11 | 41.00 | 39.46 | 40.40 | 40.40 | 0.95% | 24,950 |
| Aug 29, 2025 | 40.85 | 41.00 | 39.40 | 40.02 | 40.02 | -0.47% | 26,369 |
| Aug 28, 2025 | 39.02 | 41.39 | 39.02 | 40.21 | 40.21 | 0.55% | 14,007 |
| Aug 26, 2025 | 41.49 | 41.49 | 39.07 | 39.99 | 39.99 | -0.94% | 30,307 |
| Aug 25, 2025 | 40.35 | 41.99 | 40.15 | 40.37 | 40.37 | -1.92% | 20,759 |
| Aug 22, 2025 | 41.24 | 41.80 | 39.60 | 41.16 | 41.16 | 5.81% | 70,664 |
| Aug 21, 2025 | 42.60 | 43.58 | 33.95 | 38.90 | 38.90 | -8.32% | 235,907 |
| Aug 20, 2025 | 42.13 | 43.80 | 41.63 | 42.43 | 42.43 | 0.78% | 67,924 |
| Aug 19, 2025 | 43.00 | 43.00 | 41.43 | 42.10 | 42.10 | -1.75% | 52,871 |
| Aug 18, 2025 | 44.00 | 45.61 | 41.50 | 42.85 | 42.85 | 12.73% | 202,612 |
| Aug 14, 2025 | 38.40 | 38.40 | 36.16 | 38.01 | 38.01 | 0.03% | 15,684 |
| Aug 13, 2025 | 38.76 | 38.76 | 37.32 | 38.00 | 38.00 | - | 2,594 |
| Aug 12, 2025 | 36.52 | 38.49 | 35.53 | 38.00 | 38.00 | 2.79% | 12,571 |
| Aug 11, 2025 | 37.44 | 37.44 | 36.50 | 36.97 | 36.97 | 1.96% | 4,281 |
| Aug 8, 2025 | 36.51 | 37.78 | 36.00 | 36.26 | 36.26 | -2.61% | 3,988 |
| Aug 7, 2025 | 39.29 | 39.29 | 36.55 | 37.23 | 37.23 | -0.77% | 9,702 |
| Aug 6, 2025 | 38.43 | 38.88 | 35.85 | 37.52 | 37.52 | -0.42% | 24,635 |
| Aug 5, 2025 | 37.05 | 37.81 | 36.10 | 37.68 | 37.68 | -0.84% | 9,334 |
| Aug 4, 2025 | 38.68 | 38.68 | 37.10 | 38.00 | 38.00 | -1.27% | 5,148 |
| Aug 1, 2025 | 38.95 | 38.95 | 37.60 | 38.49 | 38.49 | 0.79% | 3,229 |
| Jul 31, 2025 | 37.50 | 38.27 | 37.50 | 38.19 | 38.19 | -0.21% | 1,820 |
| Jul 30, 2025 | 38.99 | 38.99 | 38.15 | 38.27 | 38.27 | -1.87% | 698 |
| Jul 29, 2025 | 38.39 | 39.48 | 37.00 | 39.00 | 39.00 | 2.09% | 5,455 |
| Jul 28, 2025 | 40.56 | 40.56 | 38.00 | 38.20 | 38.20 | -3.92% | 2,782 |
| Jul 25, 2025 | 41.40 | 41.40 | 38.05 | 39.76 | 39.76 | 0.73% | 9,011 |
| Jul 24, 2025 | 40.94 | 40.94 | 39.00 | 39.47 | 39.47 | -1.33% | 4,207 |
| Jul 23, 2025 | 39.80 | 40.90 | 39.30 | 40.00 | 40.00 | - | 7,547 |
| Jul 22, 2025 | 39.50 | 41.00 | 37.61 | 40.00 | 40.00 | 1.11% | 20,334 |
| Jul 21, 2025 | 40.00 | 40.79 | 39.00 | 39.56 | 39.56 | 0.13% | 3,534 |
| Jul 18, 2025 | 40.00 | 40.00 | 38.50 | 39.51 | 39.51 | -1.10% | 16,821 |
| Jul 17, 2025 | 41.30 | 41.70 | 39.56 | 39.95 | 39.95 | -2.44% | 15,781 |