NSE:BONLON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	45.94	45.95	43.52	44.04	44.04	-2.02%	3,234
May 21, 2026	46.93	46.93	43.91	44.95	44.95	-1.06%	4,441
May 20, 2026	46.65	47.47	44.71	45.43	45.43	-2.62%	4,363
May 19, 2026	46.90	47.00	43.11	46.65	46.65	2.87%	7,128
May 18, 2026	47.73	47.73	45.35	45.35	45.35	-4.99%	13,192
May 15, 2026	49.87	49.87	47.73	47.73	47.73	-5.00%	14,857
May 14, 2026	52.10	52.48	49.87	50.24	50.24	-4.29%	29,646
May 13, 2026	51.33	53.94	51.33	52.49	52.49	-0.19%	28,021
May 12, 2026	52.11	55.89	52.11	52.59	52.59	-3.15%	22,980
May 11, 2026	55.51	57.00	53.26	54.30	54.30	-2.51%	24,440
May 8, 2026	55.60	55.70	53.05	55.70	55.70	5.00%	49,690
May 7, 2026	52.80	54.54	51.25	53.05	53.05	2.02%	169,667
May 6, 2026	51.16	52.94	51.16	52.00	52.00	-0.55%	12,003
May 5, 2026	53.97	53.97	51.16	52.29	52.29	0.10%	97,596
May 4, 2026	51.01	53.20	50.00	52.24	52.24	2.39%	100,492
Apr 30, 2026	52.59	52.59	49.26	51.02	51.02	0.24%	14,764
Apr 29, 2026	50.85	51.05	48.22	50.90	50.90	4.69%	29,431
Apr 28, 2026	49.70	51.00	48.50	48.62	48.62	-1.70%	7,828
Apr 27, 2026	50.90	50.90	48.74	49.46	49.46	-0.52%	7,665
Apr 24, 2026	50.97	51.88	48.00	49.72	49.72	0.34%	6,205
Apr 23, 2026	51.80	51.80	49.47	49.55	49.55	-2.81%	3,610
Apr 22, 2026	52.89	52.89	49.73	50.98	50.98	0.63%	11,829
Apr 21, 2026	49.49	50.66	48.26	50.66	50.66	4.99%	19,122
Apr 20, 2026	50.99	50.99	47.15	48.25	48.25	-2.05%	6,557
Apr 17, 2026	50.99	50.99	47.55	49.26	49.26	0.90%	18,161
Apr 16, 2026	45.11	48.82	45.11	48.82	48.82	4.99%	13,674
Apr 15, 2026	45.18	46.50	44.46	46.50	46.50	4.99%	13,410
Apr 13, 2026	42.99	44.97	41.10	44.29	44.29	3.02%	13,864
Apr 10, 2026	40.75	42.99	40.75	42.99	42.99	4.98%	6,534
Apr 9, 2026	40.90	40.95	39.98	40.95	40.95	5.00%	10,536
Apr 8, 2026	38.87	39.00	37.00	39.00	39.00	4.98%	7,973
Apr 7, 2026	37.43	37.99	36.05	37.15	37.15	-1.14%	4,388
Apr 6, 2026	36.48	38.10	35.36	37.58	37.58	3.07%	1,902
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