NSE:BONLON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	34.00	35.18	33.50	33.58	33.58	-3.42%	4,024
Nov 8, 2026	34.35	35.95	33.50	34.77	34.77	2.14%	1,591
Nov 6, 2026	35.00	35.00	32.16	34.04	34.04	0.06%	1,976
Nov 5, 2026	35.20	35.20	33.62	34.02	34.02	-0.61%	3,590
Nov 4, 2026	32.80	34.50	32.50	34.23	34.23	4.36%	8,181
Nov 3, 2026	33.49	33.60	32.21	32.80	32.80	0.58%	3,752
Nov 2, 2026	31.86	33.50	31.60	32.61	32.61	2.35%	27,395
Oct 30, 2026	33.60	33.65	31.20	31.86	31.86	-2.63%	17,838
Oct 29, 2026	33.75	33.75	31.12	32.72	32.72	-3.71%	26,306
Oct 28, 2026	33.95	34.35	33.10	33.98	33.98	1.01%	4,404
Oct 27, 2026	34.89	34.89	33.35	33.64	33.64	-0.62%	12,621
Oct 26, 2026	37.50	38.66	33.14	33.85	33.85	-9.69%	42,907
Oct 23, 2026	37.60	38.40	35.60	37.48	37.48	-1.06%	5,230
Oct 22, 2026	38.40	39.19	36.80	37.88	37.88	-0.26%	1,951
Oct 21, 2026	39.20	41.90	37.60	37.98	37.98	-3.99%	3,861
Oct 19, 2026	40.69	40.69	37.80	39.56	39.56	-0.53%	3,468
Oct 16, 2026	40.49	40.89	39.21	39.77	39.77	-0.92%	5,414
Oct 15, 2026	40.00	40.71	39.53	40.14	40.14	0.35%	1,282
Oct 14, 2026	40.37	41.49	40.00	40.00	40.00	-2.46%	3,125
Oct 13, 2026	42.00	42.00	40.11	41.01	41.01	-1.89%	9,084
Oct 12, 2026	40.00	42.50	39.54	41.80	41.80	4.55%	12,538
Oct 9, 2026	39.00	40.92	39.00	39.98	39.98	1.65%	3,997
Oct 8, 2026	40.00	41.00	39.00	39.33	39.33	-3.32%	8,843
Oct 7, 2026	40.54	41.00	39.62	40.68	40.68	3.27%	8,552
Oct 6, 2026	39.80	40.94	39.38	39.39	39.39	-0.93%	1,362
Oct 5, 2026	41.00	41.00	39.59	39.76	39.76	-0.53%	6,716
Oct 1, 2026	41.00	41.00	39.11	39.97	39.97	-0.60%	6,490
Sep 30, 2026	41.00	41.90	38.01	40.21	40.21	0.12%	38,309
Sep 29, 2026	40.16	42.00	39.56	40.16	40.16	-	4,226
Sep 28, 2026	41.10	41.43	39.82	40.16	40.16	-2.29%	4,124
Sep 25, 2026	41.32	41.90	39.61	41.10	41.10	-0.53%	11,772
Sep 24, 2026	40.91	42.49	39.50	41.32	41.32	0.95%	43,963
Sep 23, 2026	41.00	41.81	40.19	40.93	40.93	2.15%	9,103
Sep 22, 2026	41.34	41.50	39.80	40.07	40.07	1.83%	12,082
Sep 21, 2026	39.14	40.97	38.01	39.35	39.35	0.56%	49,258
Sep 18, 2026	37.82	39.85	37.82	39.13	39.13	5.56%	2,577
Sep 17, 2026	38.06	38.06	35.00	37.07	37.07	-4.48%	19,642
Sep 16, 2026	39.02	39.41	37.76	38.81	38.81	0.65%	3,542
Sep 15, 2026	40.10	40.99	36.25	38.56	38.56	-3.84%	6,018
Sep 11, 2026	40.50	41.50	38.91	40.10	40.10	-0.37%	12,737
Sep 10, 2026	40.65	40.70	38.55	40.25	40.25	0.37%	5,635
Sep 9, 2026	41.08	41.79	40.10	40.10	40.10	-1.91%	4,935
Sep 8, 2026	41.50	41.93	40.10	40.88	40.88	2.00%	1,232
Sep 7, 2026	43.00	43.00	40.05	40.08	40.08	-0.12%	5,106
Sep 4, 2026	40.74	41.87	40.05	40.13	40.13	-1.30%	3,268
Sep 3, 2026	40.85	42.73	40.25	40.66	40.66	1.04%	2,507
Sep 2, 2026	41.91	42.89	40.01	40.24	40.24	-3.52%	4,432
Sep 1, 2026	42.87	42.87	39.60	41.71	41.71	2.56%	3,949
Aug 31, 2026	42.50	43.00	40.51	40.67	40.67	0.42%	7,102
Aug 28, 2026	39.05	41.99	39.05	40.50	40.50	0.50%	21,445