BN Agrochem Limited (NSE:BNAGROCHEM)
India · Delayed Price · Currency is INR 204.99
-7.01 (-3.31%)
At close: Sep 11, 2026
NSE:BNAGROCHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 203.01 | 208.00 | 201.40 | 204.99 | 204.99 | -3.31% | 13,194 |
| Sep 10, 2026 | 205.00 | 215.99 | 203.30 | 212.00 | 212.00 | -0.93% | 424 |
| Sep 8, 2026 | 203.01 | 215.00 | 203.01 | 214.00 | 214.00 | 0.25% | 1,621 |
| Sep 7, 2026 | 224.00 | 224.00 | 208.00 | 213.46 | 213.46 | -1.51% | 3,763 |
| Sep 4, 2026 | 226.28 | 227.69 | 215.40 | 216.73 | 216.73 | -4.41% | 1,260 |
| Sep 3, 2026 | 225.00 | 230.00 | 217.51 | 226.73 | 226.73 | 0.77% | 15,402 |
| Sep 2, 2026 | 225.05 | 228.89 | 218.00 | 225.00 | 225.00 | -1.75% | 1,745 |
| Sep 1, 2026 | 228.77 | 232.00 | 225.10 | 229.00 | 229.00 | - | 24,252 |
| Aug 31, 2026 | 227.90 | 234.00 | 225.00 | 229.00 | 229.00 | 0.97% | 5,244 |
| Aug 28, 2026 | 234.95 | 234.95 | 223.65 | 226.80 | 226.80 | -3.04% | 22,675 |
| Aug 27, 2026 | 219.05 | 234.95 | 219.05 | 233.90 | 233.90 | 1.67% | 32,625 |
| Aug 26, 2026 | 232.90 | 232.90 | 225.05 | 230.05 | 230.05 | 0.11% | 1,332 |
| Aug 25, 2026 | 235.05 | 239.90 | 227.10 | 229.80 | 229.80 | -3.81% | 15,584 |
| Aug 24, 2026 | 229.00 | 249.00 | 229.00 | 238.90 | 238.90 | -0.44% | 75,198 |
| Aug 21, 2026 | 233.00 | 240.00 | 230.00 | 239.95 | 239.95 | 1.05% | 47 |
| Aug 20, 2026 | 240.00 | 240.00 | 233.00 | 237.45 | 237.45 | -0.54% | 477 |
| Aug 19, 2026 | 231.70 | 240.00 | 221.65 | 238.75 | 238.75 | 3.04% | 2,568 |
| Aug 18, 2026 | 235.30 | 239.00 | 221.15 | 231.70 | 231.70 | -0.45% | 14,186 |
| Aug 17, 2026 | 233.05 | 240.00 | 232.75 | 232.75 | 232.75 | -4.98% | 11,873 |
| Aug 14, 2026 | 245.30 | 245.30 | 243.95 | 244.95 | 244.95 | -0.43% | 513 |
| Aug 13, 2026 | 255.00 | 255.00 | 242.00 | 246.00 | 246.00 | -3.19% | 326 |
| Aug 12, 2026 | 256.80 | 262.00 | 245.10 | 254.10 | 254.10 | -0.45% | 102,060 |
| Aug 11, 2026 | 265.05 | 273.90 | 251.80 | 255.25 | 255.25 | -3.70% | 401,632 |
| Aug 10, 2026 | 269.00 | 269.00 | 265.05 | 265.05 | 265.05 | - | 137 |
| Aug 7, 2026 | 265.40 | 270.00 | 265.05 | 265.05 | 265.05 | -2.91% | 38,214 |
| Aug 6, 2026 | 272.30 | 275.00 | 259.30 | 273.00 | 273.00 | 1.13% | 31,952 |
| Aug 5, 2026 | 265.40 | 271.85 | 263.00 | 269.95 | 269.95 | -0.57% | 908 |
| Aug 4, 2026 | 288.60 | 288.60 | 271.50 | 271.50 | 271.50 | -4.99% | 884 |
| Aug 3, 2026 | 279.00 | 292.95 | 269.50 | 285.75 | 285.75 | 2.42% | 818 |
| Jul 31, 2026 | 279.00 | 279.00 | 268.40 | 279.00 | 279.00 | 1.82% | 614 |
| Jul 30, 2026 | 274.70 | 274.70 | 274.00 | 274.00 | 274.00 | -0.25% | 18,275 |
| Jul 29, 2026 | 265.05 | 275.00 | 265.00 | 274.70 | 274.70 | 0.26% | 666 |
| Jul 28, 2026 | 266.10 | 274.40 | 266.00 | 274.00 | 274.00 | -0.35% | 826 |
| Jul 27, 2026 | 274.95 | 274.95 | 265.40 | 274.95 | 274.95 | 0.02% | 135 |
| Jul 24, 2026 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | - | 101 |
| Jul 23, 2026 | 268.00 | 275.00 | 268.00 | 274.90 | 274.90 | 2.71% | 500 |
| Jul 22, 2026 | 270.30 | 280.95 | 265.65 | 267.65 | 267.65 | -3.22% | 1,880 |
| Jul 21, 2026 | 274.00 | 285.00 | 263.05 | 276.55 | 276.55 | 1.21% | 2,820 |
| 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 |