NSE:BONLON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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