BN Agrochem Limited (NSE:BNAGROCHEM)
India · Delayed Price · Currency is INR 140.53
+6.69 (5.00%)
At close: Nov 9, 2026
NSE:BNAGROCHEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 140.53 | 140.53 | 140.53 | 140.53 | 140.53 | 5.00% | 1,450 |
| Nov 8, 2026 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | 5.00% | 147 |
| Nov 6, 2026 | 126.80 | 127.80 | 116.41 | 127.47 | 127.47 | 4.72% | 13,907 |
| Nov 5, 2026 | 122.87 | 125.26 | 113.34 | 121.72 | 121.72 | 2.03% | 14,098 |
| Nov 4, 2026 | 121.70 | 123.43 | 115.25 | 119.30 | 119.30 | 1.48% | 7,691 |
| Nov 3, 2026 | 117.49 | 117.57 | 114.22 | 117.56 | 117.56 | 4.98% | 9,359 |
| Nov 2, 2026 | 115.00 | 115.00 | 108.00 | 111.98 | 111.98 | 1.76% | 2,798 |
| Oct 30, 2026 | 105.60 | 116.60 | 105.60 | 110.04 | 110.04 | -1.00% | 10,025 |
| Oct 29, 2026 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | -4.99% | 947 |
| Oct 28, 2026 | 122.00 | 122.00 | 116.99 | 116.99 | 116.99 | -4.99% | 1,440 |
| Oct 27, 2026 | 130.00 | 130.00 | 123.14 | 123.14 | 123.14 | -5.00% | 4,572 |
| Oct 26, 2026 | 136.44 | 136.44 | 129.62 | 129.62 | 129.62 | -5.00% | 1,790 |
| Oct 23, 2026 | 140.00 | 145.61 | 136.44 | 136.44 | 136.44 | -5.00% | 2,977 |
| Oct 22, 2026 | 150.00 | 150.00 | 143.62 | 143.62 | 143.62 | -4.99% | 257 |
| Oct 21, 2026 | 159.45 | 159.45 | 151.17 | 151.17 | 151.17 | -5.00% | 3,506 |
| Oct 19, 2026 | 162.26 | 167.94 | 158.03 | 159.12 | 159.12 | -4.34% | 5,336 |
| Oct 16, 2026 | 170.83 | 173.80 | 162.60 | 166.34 | 166.34 | -2.15% | 27,942 |
| Oct 15, 2026 | 166.44 | 173.48 | 161.21 | 169.99 | 169.99 | 2.14% | 30,660 |
| Oct 14, 2026 | 170.00 | 174.08 | 160.00 | 166.43 | 166.43 | -1.10% | 103,050 |
| Oct 13, 2026 | 162.96 | 171.10 | 160.00 | 168.28 | 168.28 | 3.26% | 142,510 |
| Oct 12, 2026 | 196.95 | 196.95 | 161.61 | 162.96 | 162.96 | -9.24% | 12,438 |
| Oct 9, 2026 | 209.65 | 210.50 | 179.46 | 179.56 | 179.56 | -9.95% | 7,307 |
| Oct 8, 2026 | 213.55 | 214.21 | 195.00 | 199.39 | 199.39 | -7.35% | 20,042 |
| Oct 7, 2026 | 217.10 | 232.81 | 215.21 | 215.21 | 215.21 | -5.00% | 4,312 |
| Oct 6, 2026 | 238.45 | 243.99 | 226.53 | 226.53 | 226.53 | -5.00% | 16,699 |
| Oct 5, 2026 | 232.50 | 239.22 | 219.00 | 238.45 | 238.45 | 4.66% | 159,454 |
| Oct 1, 2026 | 219.00 | 228.48 | 219.00 | 227.83 | 227.83 | 4.70% | 434,945 |
| Sep 30, 2026 | 215.00 | 217.60 | 210.10 | 217.60 | 217.60 | 5.00% | 102,349 |
| Sep 29, 2026 | 208.00 | 218.00 | 197.60 | 207.24 | 207.24 | -0.37% | 918 |
| Sep 28, 2026 | 209.00 | 210.00 | 205.92 | 208.00 | 208.00 | -0.19% | 130 |
| Sep 25, 2026 | 210.20 | 210.20 | 198.00 | 208.40 | 208.40 | 0.20% | 1,315 |
| Sep 24, 2026 | 207.00 | 215.00 | 200.00 | 207.99 | 207.99 | 0.54% | 646 |
| Sep 23, 2026 | 204.46 | 208.00 | 200.85 | 206.88 | 206.88 | 3.00% | 1,181 |
| Sep 22, 2026 | 208.67 | 209.99 | 200.00 | 200.85 | 200.85 | -2.78% | 355 |
| Sep 21, 2026 | 202.86 | 207.00 | 202.00 | 206.60 | 206.60 | -0.19% | 263 |
| Sep 18, 2026 | 207.00 | 207.00 | 200.00 | 207.00 | 207.00 | -0.41% | 944 |
| Sep 17, 2026 | 194.00 | 209.99 | 192.23 | 207.86 | 207.86 | 2.73% | 757 |
| Sep 16, 2026 | 199.90 | 205.00 | 199.90 | 202.34 | 202.34 | 1.13% | 659 |
| Sep 15, 2026 | 204.95 | 204.95 | 200.00 | 200.08 | 200.08 | -2.40% | 961 |
| 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 |