BN Agrochem Limited (NSE:BNAGROCHEM)
India · Delayed Price · Currency is INR 322.40
-16.95 (-4.99%)
At close: Jun 3, 2026
NSE:BNAGROCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 305.00 | 305.00 | 277.00 | 289.66 | 289.66 | 1.11% | 62,259 |
| May 6, 2026 | 251.75 | 289.23 | 237.00 | 286.49 | 286.49 | 18.86% | 38,386 |
| May 5, 2026 | 248.00 | 258.98 | 236.55 | 241.03 | 241.03 | -3.19% | 1,936 |
| May 4, 2026 | 242.01 | 250.00 | 242.01 | 248.98 | 248.98 | 3.70% | 456 |
| Apr 30, 2026 | 241.80 | 246.95 | 233.00 | 240.10 | 240.10 | -0.19% | 1,231 |
| Apr 29, 2026 | 246.95 | 252.00 | 236.95 | 240.55 | 240.55 | 1.50% | 3,628 |
| Apr 28, 2026 | 249.95 | 249.95 | 237.00 | 237.00 | 237.00 | -3.50% | 743 |
| Apr 27, 2026 | 237.05 | 246.00 | 236.00 | 245.60 | 245.60 | 3.56% | 1,406 |
| Apr 24, 2026 | 240.95 | 251.00 | 224.00 | 237.15 | 237.15 | -0.11% | 1,981 |
| Apr 23, 2026 | 242.05 | 242.05 | 237.00 | 237.40 | 237.40 | -2.22% | 334 |
| Apr 22, 2026 | 246.00 | 255.00 | 234.00 | 242.80 | 242.80 | -1.52% | 2,676 |
| Apr 21, 2026 | 240.00 | 250.00 | 234.50 | 246.55 | 246.55 | 0.88% | 1,752 |