NSE:BONLON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	40.39	40.90	39.11	40.30	40.30	1.77%	3,325
Aug 26, 2026	40.06	41.43	39.50	39.60	39.60	-1.15%	6,553
Aug 25, 2026	40.05	40.96	38.99	40.06	40.06	0.83%	91,480
Aug 24, 2026	42.00	42.36	38.50	39.73	39.73	0.91%	42,370
Aug 21, 2026	40.00	43.78	38.80	39.37	39.37	-3.69%	63,285
Aug 20, 2026	42.00	42.00	40.57	40.88	40.88	-1.59%	11,308
Aug 19, 2026	44.40	44.40	40.40	41.54	41.54	-0.76%	7,169
Aug 18, 2026	42.87	43.75	41.15	41.86	41.86	-0.38%	4,314
Aug 17, 2026	42.65	43.50	41.27	42.02	42.02	-0.99%	6,644
Aug 14, 2026	43.90	43.90	40.66	42.44	42.44	3.54%	3,612
Aug 13, 2026	43.20	43.20	40.15	40.99	40.99	-0.15%	5,459
Aug 12, 2026	42.97	42.97	40.21	41.05	41.05	1.11%	2,057
Aug 11, 2026	42.00	42.99	39.02	40.60	40.60	-0.59%	3,304
Aug 10, 2026	44.00	44.00	40.05	40.84	40.84	-3.22%	9,226
Aug 7, 2026	42.66	43.00	41.50	42.20	42.20	-1.08%	3,471
Aug 6, 2026	44.94	44.94	42.00	42.66	42.66	-0.35%	11,608
Aug 5, 2026	41.86	43.00	41.02	42.81	42.81	2.27%	9,869
Aug 4, 2026	41.23	42.67	40.13	41.86	41.86	1.53%	6,059
Aug 3, 2026	38.55	42.35	38.55	41.23	41.23	2.21%	1,950
Jul 31, 2026	39.42	41.00	39.42	40.34	40.34	0.30%	1,172
Jul 30, 2026	40.66	40.99	39.30	40.22	40.22	-1.08%	7,981
Jul 29, 2026	39.90	41.39	39.50	40.66	40.66	1.90%	3,520
Jul 28, 2026	41.00	41.50	39.50	39.90	39.90	-1.60%	1,458
Jul 27, 2026	42.50	42.50	39.23	40.55	40.55	-0.90%	7,188
Jul 24, 2026	40.50	42.37	40.22	40.92	40.92	-2.03%	3,778
Jul 23, 2026	42.21	42.21	40.51	41.77	41.77	-1.04%	4,770
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