BN Agrochem Limited (NSE:BNAGROCHEM)
India · Delayed Price · Currency is INR 273.25
-8.25 (-2.93%)
At close: Jul 20, 2026
NSE:BNAGROCHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 270.35 | 294.40 | 268.00 | 273.25 | 273.25 | -2.93% | 19,279 |
| Jul 17, 2026 | 275.10 | 285.00 | 272.05 | 281.50 | 281.50 | -0.86% | 281 |
| Jul 16, 2026 | 276.30 | 283.95 | 271.50 | 283.95 | 283.95 | 2.77% | 509 |
| Jul 15, 2026 | 281.80 | 288.70 | 272.45 | 276.30 | 276.30 | -1.88% | 3,535 |
| Jul 14, 2026 | 281.10 | 285.00 | 272.05 | 281.60 | 281.60 | -0.85% | 11,313 |
| Jul 13, 2026 | 285.00 | 286.40 | 275.00 | 284.00 | 284.00 | -0.35% | 6,163 |
| Jul 10, 2026 | 284.00 | 285.00 | 272.40 | 285.00 | 285.00 | 1.06% | 301 |
| Jul 9, 2026 | 285.00 | 285.00 | 282.00 | 282.00 | 282.00 | -1.05% | 1,537 |
| Jul 8, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -0.11% | 267 |
| Jul 7, 2026 | 289.95 | 293.00 | 280.00 | 285.30 | 285.30 | -2.63% | 93,369 |
| Jul 6, 2026 | 276.40 | 294.95 | 276.40 | 293.00 | 293.00 | 1.16% | 196 |
| Jul 3, 2026 | 276.35 | 290.00 | 276.35 | 289.65 | 289.65 | -0.12% | 6,390 |
| Jul 2, 2026 | 295.00 | 295.00 | 286.00 | 290.00 | 290.00 | -2.31% | 410 |
| Jul 1, 2026 | 298.10 | 300.00 | 284.85 | 296.85 | 296.85 | -0.42% | 159,437 |
| Jun 30, 2026 | 294.50 | 301.20 | 276.95 | 298.10 | 298.10 | 3.90% | 6,090 |
| Jun 29, 2026 | 269.00 | 289.90 | 269.00 | 286.90 | 286.90 | 3.91% | 9,216 |
| Jun 25, 2026 | 276.00 | 278.35 | 270.00 | 276.10 | 276.10 | 4.15% | 51,993 |
| Jun 24, 2026 | 275.00 | 275.00 | 265.10 | 265.10 | 265.10 | -3.84% | 535 |
| Jun 23, 2026 | 270.40 | 278.75 | 268.00 | 275.70 | 275.70 | -2.22% | 1,347 |
| Jun 22, 2026 | 277.00 | 281.95 | 270.10 | 281.95 | 281.95 | -0.02% | 418 |
| Jun 19, 2026 | 270.85 | 285.05 | 270.80 | 282.00 | 282.00 | -1.07% | 28,565 |
| Jun 18, 2026 | 300.05 | 300.05 | 285.05 | 285.05 | 285.05 | -5.00% | 80,574 |
| Jun 17, 2026 | 295.00 | 303.90 | 289.00 | 300.05 | 300.05 | 2.69% | 340 |
| Jun 16, 2026 | 291.60 | 294.40 | 290.00 | 292.20 | 292.20 | 4.10% | 1,886 |
| Jun 15, 2026 | 280.20 | 281.00 | 275.00 | 280.70 | 280.70 | 0.04% | 110,565 |
| Jun 12, 2026 | 276.05 | 293.95 | 269.00 | 280.60 | 280.60 | -0.85% | 1,646 |
| Jun 11, 2026 | 267.10 | 283.00 | 262.00 | 283.00 | 283.00 | 3.38% | 2,763 |
| Jun 10, 2026 | 249.55 | 275.75 | 249.55 | 273.75 | 273.75 | 4.23% | 1,908 |
| Jun 9, 2026 | 262.65 | 273.70 | 262.65 | 262.65 | 262.65 | -4.99% | 2,059 |
| Jun 8, 2026 | 277.00 | 277.00 | 276.45 | 276.45 | 276.45 | -5.00% | 200 |
| Jun 5, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | -5.00% | 382 |
| Jun 4, 2026 | 306.30 | 306.30 | 306.30 | 306.30 | 306.30 | -4.99% | 2,906 |
| Jun 3, 2026 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | -4.99% | 1,171 |
| Jun 2, 2026 | 351.00 | 351.00 | 339.35 | 339.35 | 339.35 | -5.00% | 1,169 |
| Jun 1, 2026 | 390.00 | 394.80 | 357.20 | 357.20 | 357.20 | -5.00% | 6,245 |
| May 29, 2026 | 370.00 | 381.00 | 350.00 | 376.00 | 376.00 | 3.40% | 31,842 |
| May 27, 2026 | 363.00 | 367.40 | 353.00 | 363.63 | 363.63 | 3.55% | 4,298 |
| May 26, 2026 | 343.50 | 351.16 | 335.00 | 351.16 | 351.16 | 5.00% | 2,281 |
| May 25, 2026 | 344.00 | 344.04 | 325.00 | 334.44 | 334.44 | 2.07% | 2,191 |
| May 22, 2026 | 315.00 | 327.71 | 304.00 | 327.66 | 327.66 | 4.98% | 5,713 |
| May 21, 2026 | 322.00 | 322.00 | 303.00 | 312.11 | 312.11 | 1.47% | 1,731 |
| May 20, 2026 | 300.00 | 307.59 | 292.95 | 307.59 | 307.59 | 5.00% | 1,234 |
| May 19, 2026 | 288.00 | 296.50 | 284.50 | 292.95 | 292.95 | 3.67% | 821 |
| May 18, 2026 | 305.00 | 305.00 | 280.15 | 282.57 | 282.57 | -2.42% | 1,290 |
| May 15, 2026 | 293.00 | 293.13 | 285.35 | 289.58 | 289.58 | -1.21% | 525 |
| May 14, 2026 | 302.00 | 308.00 | 290.00 | 293.13 | 293.13 | -2.67% | 1,528 |
| May 13, 2026 | 288.00 | 312.00 | 275.50 | 301.17 | 301.17 | 4.44% | 61,951 |
| May 12, 2026 | 296.95 | 296.95 | 282.00 | 288.36 | 288.36 | -2.70% | 1,449 |
| May 11, 2026 | 298.19 | 298.19 | 283.30 | 296.35 | 296.35 | -0.12% | 1,878 |
| May 8, 2026 | 294.00 | 305.00 | 288.60 | 296.70 | 296.70 | 2.43% | 3,691 |