NSE:BONLON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	36.98	36.98	35.05	36.46	36.46	-1.11%	5,078
Apr 1, 2026	36.00	37.05	35.01	36.87	36.87	2.39%	8,667
Mar 30, 2026	37.00	37.39	34.51	36.01	36.01	-0.36%	7,807
Mar 27, 2026	37.99	37.99	36.10	36.14	36.14	-4.89%	14,567
Mar 25, 2026	36.42	38.24	35.40	38.00	38.00	4.34%	7,266
Mar 24, 2026	37.37	38.90	35.62	36.42	36.42	-2.54%	6,634
Mar 23, 2026	38.00	38.00	36.81	37.37	37.37	-3.54%	6,022
Mar 20, 2026	41.60	41.68	38.21	38.74	38.74	-2.44%	6,859
Mar 19, 2026	39.70	40.50	39.70	39.71	39.71	-0.43%	14,732
Mar 18, 2026	39.85	39.88	38.28	39.88	39.88	4.97%	3,762
Mar 17, 2026	38.57	38.78	37.50	37.99	37.99	-2.04%	6,930
Mar 16, 2026	38.11	38.98	36.55	38.78	38.78	1.76%	4,457
Mar 13, 2026	39.98	39.98	38.00	38.11	38.11	-4.73%	8,770
Mar 12, 2026	38.84	40.00	37.14	40.00	40.00	2.99%	8,053
Mar 11, 2026	39.19	40.00	38.20	38.84	38.84	-1.12%	2,330
Mar 10, 2026	37.67	39.65	37.67	39.28	39.28	3.97%	4,912
Mar 9, 2026	38.99	38.99	36.70	37.78	37.78	-2.12%	14,534
Mar 6, 2026	40.00	40.00	38.00	38.60	38.60	-3.50%	14,227
Mar 5, 2026	40.63	41.49	38.60	40.00	40.00	-1.55%	17,165
Mar 4, 2026	40.67	41.98	40.63	40.63	40.63	-4.98%	7,596
Mar 2, 2026	40.51	43.35	40.48	42.76	42.76	0.35%	12,380
Feb 27, 2026	43.00	43.99	42.11	42.61	42.61	-2.98%	2,553
Feb 26, 2026	44.16	45.96	42.01	43.92	43.92	-0.54%	8,544
Feb 25, 2026	43.10	46.49	43.10	44.16	44.16	-1.87%	4,943
Feb 24, 2026	47.84	47.84	44.46	45.00	45.00	-1.49%	2,777
Feb 23, 2026	47.00	48.98	44.40	45.68	45.68	-2.08%	12,261