NSE:BONLON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	40.06	42.80	40.06	42.21	42.21	3.51%	5,320
Jul 21, 2026	39.75	41.54	39.75	40.78	40.78	-1.45%	6,271
Jul 20, 2026	41.57	43.38	40.30	41.38	41.38	-0.46%	3,477
Jul 17, 2026	42.70	42.70	40.34	41.57	41.57	2.04%	5,317
Jul 16, 2026	41.00	41.99	40.36	40.74	40.74	-1.78%	3,507
Jul 15, 2026	41.31	42.31	40.50	41.48	41.48	0.41%	5,087
Jul 14, 2026	41.20	42.81	40.60	41.31	41.31	-0.46%	7,424
Jul 13, 2026	43.50	43.50	40.56	41.50	41.50	-0.50%	6,538
Jul 10, 2026	42.25	42.73	41.10	41.71	41.71	-0.93%	5,065
Jul 9, 2026	42.50	42.98	41.51	42.10	42.10	-1.10%	3,533
Jul 8, 2026	41.78	43.26	40.55	42.57	42.57	0.85%	2,731
Jul 7, 2026	42.97	44.00	41.06	42.21	42.21	0.72%	16,452
Jul 6, 2026	43.00	44.90	41.41	41.91	41.91	-2.35%	20,178
Jul 3, 2026	41.62	43.29	41.37	42.92	42.92	3.12%	17,446
Jul 2, 2026	42.08	43.43	41.52	41.62	41.62	-1.12%	2,488
Jul 1, 2026	41.20	42.20	40.10	42.09	42.09	1.13%	6,498
Jun 30, 2026	43.00	43.00	40.55	41.62	41.62	-0.60%	8,110
Jun 29, 2026	45.25	45.25	41.24	41.87	41.87	-2.92%	7,207
Jun 25, 2026	44.08	44.12	42.11	43.13	43.13	2.64%	17,395
Jun 24, 2026	42.75	44.48	41.11	42.02	42.02	-1.71%	2,997
Jun 23, 2026	45.00	45.00	42.50	42.75	42.75	-3.06%	4,194
Jun 22, 2026	46.03	46.80	43.76	44.10	44.10	-3.25%	8,161
Jun 19, 2026	43.58	47.40	43.56	45.58	45.58	-0.59%	20,268
Jun 18, 2026	46.83	46.83	44.08	45.85	45.85	-1.12%	15,938
Jun 17, 2026	46.56	48.49	45.51	46.37	46.37	-0.41%	19,013
Jun 16, 2026	44.84	47.00	43.15	46.56	46.56	3.84%	22,303
Jun 15, 2026	43.25	44.97	41.55	44.84	44.84	4.69%	27,198
Jun 12, 2026	41.95	42.85	40.50	42.83	42.83	4.95%	8,233
Jun 11, 2026	42.79	42.79	40.02	40.81	40.81	-0.85%	3,963
Jun 10, 2026	43.99	43.99	40.38	41.16	41.16	-2.37%	8,373
Jun 9, 2026	42.76	42.76	39.80	42.16	42.16	3.03%	3,765
Jun 8, 2026	43.77	43.77	40.65	40.92	40.92	-4.35%	14,362
Jun 5, 2026	46.50	46.50	42.71	42.78	42.78	-4.83%	28,393
Jun 4, 2026	44.50	44.95	43.06	44.95	44.95	5.00%	27,682
Jun 3, 2026	44.89	44.92	41.80	42.81	42.81	-2.26%	5,659
Jun 2, 2026	43.21	46.78	43.12	43.80	43.80	-3.48%	63,456
Jun 1, 2026	45.04	47.00	43.96	45.38	45.38	-1.92%	26,113
May 29, 2026	48.65	48.65	46.27	46.27	46.27	-4.99%	15,655
May 27, 2026	49.80	49.80	46.26	48.70	48.70	2.12%	86,505
May 26, 2026	45.11	48.33	44.30	47.69	47.69	3.61%	30,088
May 25, 2026	43.82	46.24	43.82	46.03	46.03	4.52%	11,856
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