Bonlon Industries Limited (BOM:543211)
India · Delayed Price · Currency is INR 40.81
+1.47 (3.74%)
At close: Sep 11, 2026
Bonlon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 39.34 | 40.99 | 39.34 | 40.81 | 40.81 | 3.74% | 889 |
| Sep 10, 2026 | 39.60 | 40.72 | 39.03 | 39.34 | 39.34 | -3.27% | 4,322 |
| Sep 9, 2026 | 40.00 | 40.94 | 39.72 | 40.67 | 40.67 | -0.68% | 1,891 |
| Sep 8, 2026 | 42.00 | 42.00 | 39.86 | 40.95 | 40.95 | 0.66% | 1,936 |
| Sep 7, 2026 | 41.02 | 41.30 | 39.60 | 40.68 | 40.68 | 1.14% | 1,589 |
| Sep 4, 2026 | 40.20 | 41.89 | 40.02 | 40.22 | 40.22 | 0.05% | 704 |
| Sep 3, 2026 | 40.50 | 40.53 | 40.20 | 40.20 | 40.20 | 0.22% | 255 |
| Sep 2, 2026 | 41.83 | 41.83 | 38.10 | 40.11 | 40.11 | -4.11% | 2,908 |
| Sep 1, 2026 | 40.73 | 42.45 | 40.50 | 41.83 | 41.83 | 0.65% | 3,831 |
| Aug 31, 2026 | 41.20 | 41.79 | 39.11 | 41.56 | 41.56 | 1.37% | 2,440 |
| Aug 28, 2026 | 41.00 | 42.36 | 39.31 | 41.00 | 41.00 | 4.57% | 11,369 |
| Aug 27, 2026 | 41.00 | 41.00 | 39.16 | 39.21 | 39.21 | -4.37% | 399 |
| Aug 26, 2026 | 40.01 | 41.65 | 39.99 | 41.00 | 41.00 | 3.46% | 5,803 |
| Aug 25, 2026 | 39.80 | 41.24 | 39.10 | 39.63 | 39.63 | 1.20% | 76,998 |
| Aug 24, 2026 | 40.15 | 41.21 | 39.00 | 39.16 | 39.16 | -2.42% | 28,482 |
| Aug 21, 2026 | 40.15 | 43.40 | 39.00 | 40.13 | 40.13 | -1.52% | 39,557 |
| Aug 20, 2026 | 41.70 | 42.00 | 40.49 | 40.75 | 40.75 | -2.74% | 5,865 |
| Aug 19, 2026 | 43.01 | 43.01 | 40.50 | 41.90 | 41.90 | -1.60% | 2,496 |
| Aug 18, 2026 | 42.99 | 42.99 | 40.95 | 42.58 | 42.58 | -0.02% | 3,711 |
| Aug 17, 2026 | 42.00 | 42.99 | 41.51 | 42.59 | 42.59 | 0.21% | 3,117 |
| Aug 14, 2026 | 44.90 | 44.90 | 39.75 | 42.50 | 42.50 | 3.56% | 1,055 |
| Aug 13, 2026 | 40.90 | 42.00 | 40.90 | 41.04 | 41.04 | 0.20% | 4,246 |
| Aug 12, 2026 | 40.10 | 41.80 | 40.00 | 40.96 | 40.96 | 2.40% | 941 |
| Aug 11, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.91% | 4,280 |
| Aug 10, 2026 | 43.00 | 43.00 | 39.30 | 41.20 | 41.20 | -1.79% | 1,375 |
| Aug 7, 2026 | 40.75 | 42.50 | 40.75 | 41.95 | 41.95 | -0.85% | 513 |
| Aug 6, 2026 | 44.94 | 45.01 | 42.10 | 42.31 | 42.31 | -1.31% | 2,946 |
| Aug 5, 2026 | 42.00 | 42.87 | 41.11 | 42.87 | 42.87 | 3.15% | 1,192 |
| Aug 4, 2026 | 41.50 | 42.35 | 40.15 | 41.56 | 41.56 | 0.14% | 7,844 |
| Aug 3, 2026 | 39.15 | 41.50 | 39.15 | 41.50 | 41.50 | 4.96% | 205 |
| Jul 31, 2026 | 41.12 | 42.90 | 39.42 | 39.54 | 39.54 | -3.37% | 4,119 |
| Jul 30, 2026 | 40.27 | 40.99 | 40.00 | 40.92 | 40.92 | 2.12% | 2,394 |
| Jul 29, 2026 | 40.76 | 41.00 | 38.16 | 40.07 | 40.07 | 0.28% | 2,055 |
| Jul 28, 2026 | 40.18 | 41.68 | 39.62 | 39.96 | 39.96 | -2.54% | 732 |
| Jul 27, 2026 | 40.15 | 43.99 | 39.81 | 41.00 | 41.00 | -2.15% | 3,943 |
| Jul 24, 2026 | 41.20 | 41.91 | 41.20 | 41.90 | 41.90 | 2.20% | 12 |
| Jul 23, 2026 | 42.28 | 42.28 | 40.41 | 41.00 | 41.00 | -2.54% | 2,512 |
| Jul 22, 2026 | 42.00 | 42.10 | 40.20 | 42.07 | 42.07 | 0.17% | 1,253 |
| Jul 21, 2026 | 40.65 | 42.00 | 40.01 | 42.00 | 42.00 | 3.32% | 803 |
| Jul 20, 2026 | 42.10 | 42.10 | 40.00 | 40.65 | 40.65 | -2.98% | 1,795 |
| Jul 17, 2026 | 41.79 | 41.95 | 40.56 | 41.90 | 41.90 | -0.21% | 3,177 |
| Jul 16, 2026 | 41.25 | 41.99 | 41.25 | 41.99 | 41.99 | 2.29% | 3 |
| Jul 15, 2026 | 41.40 | 42.00 | 40.25 | 41.05 | 41.05 | -0.36% | 964 |
| Jul 14, 2026 | 42.02 | 42.02 | 41.05 | 41.20 | 41.20 | - | 129 |
| Jul 13, 2026 | 42.21 | 42.21 | 40.46 | 41.20 | 41.20 | -1.90% | 1,338 |
| Jul 10, 2026 | 41.63 | 42.99 | 41.51 | 42.00 | 42.00 | 0.41% | 1,362 |
| Jul 9, 2026 | 41.97 | 42.84 | 41.71 | 41.83 | 41.83 | -0.33% | 607 |
| Jul 8, 2026 | 41.78 | 43.00 | 41.26 | 41.97 | 41.97 | -2.40% | 1,421 |
| Jul 7, 2026 | 41.77 | 43.00 | 41.26 | 43.00 | 43.00 | 2.94% | 348 |
| Jul 6, 2026 | 44.50 | 44.50 | 41.53 | 41.77 | 41.77 | -2.02% | 2,491 |