Bonlon Industries Ltd BONLON
NSE · India · Producer Manufacturing
INR 39.99-0.22 (-0.55%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 39.97 | -0.60% | INR 41.00 | INR 41.00 | INR 39.11 | 6.49K |
| 2026-09-30 | INR 40.21 | +0.12% | INR 41.00 | INR 41.90 | INR 38.01 | 38.31K |
| 2026-09-29 | INR 40.16 | 0.00% | INR 40.16 | INR 42.00 | INR 39.56 | 4.23K |
| 2026-09-28 | INR 40.16 | -2.29% | INR 41.10 | INR 41.43 | INR 39.82 | 4.12K |
| 2026-09-25 | INR 41.10 | -0.53% | INR 41.32 | INR 41.90 | INR 39.61 | 11.77K |
| 2026-09-24 | INR 41.32 | +0.95% | INR 40.91 | INR 42.49 | INR 39.50 | 43.96K |
| 2026-09-23 | INR 40.93 | +2.15% | INR 41.00 | INR 41.81 | INR 40.19 | 9.10K |
| 2026-09-22 | INR 40.07 | +1.83% | INR 41.34 | INR 41.50 | INR 39.80 | 12.08K |
| 2026-09-21 | INR 39.35 | +0.56% | INR 39.14 | INR 40.97 | INR 38.01 | 49.26K |
| 2026-09-18 | INR 39.13 | +5.56% | INR 37.82 | INR 39.85 | INR 37.82 | 2.58K |
| 2026-09-17 | INR 37.07 | -4.48% | INR 38.06 | INR 38.06 | INR 35.00 | 19.64K |
| 2026-09-16 | INR 38.81 | +0.65% | INR 39.02 | INR 39.41 | INR 37.76 | 3.54K |
| 2026-09-15 | INR 38.56 | -3.84% | INR 40.10 | INR 40.99 | INR 36.25 | 6.02K |
| 2026-09-14 | INR 40.10 | 0.00% | INR 40.10 | INR 40.10 | INR 40.10 | 0 |
| 2026-09-11 | INR 40.10 | -0.37% | INR 40.50 | INR 41.50 | INR 38.91 | 12.74K |
| 2026-09-10 | INR 40.25 | +0.37% | INR 40.65 | INR 40.70 | INR 38.55 | 5.64K |
| 2026-09-09 | INR 40.10 | -1.91% | INR 41.08 | INR 41.79 | INR 40.10 | 4.94K |
| 2026-09-08 | INR 40.88 | +2.00% | INR 41.50 | INR 41.93 | INR 40.10 | 1.23K |
| 2026-09-07 | INR 40.08 | -0.12% | INR 43.00 | INR 43.00 | INR 40.05 | 5.11K |
| 2026-09-04 | INR 40.13 | -1.30% | INR 40.74 | INR 41.87 | INR 40.05 | 3.27K |
| 2026-09-03 | INR 40.66 | +1.04% | INR 40.85 | INR 42.73 | INR 40.25 | 2.51K |
| 2026-09-02 | INR 40.24 | -3.52% | INR 41.91 | INR 42.89 | INR 40.01 | 4.43K |
| 2026-09-01 | INR 41.71 | +2.56% | INR 42.87 | INR 42.87 | INR 39.60 | 3.95K |
| 2026-08-31 | INR 40.67 | +0.42% | INR 42.50 | INR 43.00 | INR 40.51 | 7.10K |
| 2026-08-28 | INR 40.50 | +0.50% | INR 39.05 | INR 41.99 | INR 39.05 | 21.45K |
| 2026-08-27 | INR 40.30 | +1.77% | INR 40.39 | INR 40.90 | INR 39.11 | 3.33K |
| 2026-08-26 | INR 39.60 | -1.15% | INR 40.06 | INR 41.43 | INR 39.50 | 6.55K |
| 2026-08-25 | INR 40.06 | +0.83% | INR 40.05 | INR 40.96 | INR 38.99 | 91.48K |
| 2026-08-24 | INR 39.73 | +0.91% | INR 42.00 | INR 42.36 | INR 38.50 | 42.37K |
| 2026-08-21 | INR 39.37 | -3.69% | INR 40.00 | INR 43.78 | INR 38.80 | 63.29K |
| 2026-08-20 | INR 40.88 | -1.59% | INR 42.00 | INR 42.00 | INR 40.57 | 11.31K |
| 2026-08-19 | INR 41.54 | -0.76% | INR 44.40 | INR 44.40 | INR 40.40 | 7.17K |
| 2026-08-18 | INR 41.86 | -0.38% | INR 42.87 | INR 43.75 | INR 41.15 | 4.31K |
| 2026-08-17 | INR 42.02 | -0.99% | INR 42.65 | INR 43.50 | INR 41.27 | 6.64K |
| 2026-08-14 | INR 42.44 | +3.54% | INR 43.90 | INR 43.90 | INR 40.66 | 3.61K |
| 2026-08-13 | INR 40.99 | -0.15% | INR 43.20 | INR 43.20 | INR 40.15 | 5.46K |
| 2026-08-12 | INR 41.05 | +1.11% | INR 42.97 | INR 42.97 | INR 40.21 | 2.06K |
| 2026-08-11 | INR 40.60 | -0.59% | INR 42.00 | INR 42.99 | INR 39.02 | 3.30K |
| 2026-08-10 | INR 40.84 | -3.22% | INR 44.00 | INR 44.00 | INR 40.05 | 9.23K |
| 2026-08-07 | INR 42.20 | -1.08% | INR 42.66 | INR 43.00 | INR 41.50 | 3.47K |
| 2026-08-06 | INR 42.66 | -0.35% | INR 44.94 | INR 44.94 | INR 42.00 | 11.61K |
| 2026-08-05 | INR 42.81 | +2.27% | INR 41.86 | INR 43.00 | INR 41.02 | 9.87K |
| 2026-08-04 | INR 41.86 | +1.53% | INR 41.23 | INR 42.67 | INR 40.13 | 6.06K |
| 2026-08-03 | INR 41.23 | +2.21% | INR 38.55 | INR 42.35 | INR 38.55 | 1.95K |
| 2026-07-31 | INR 40.34 | +0.30% | INR 39.42 | INR 41.00 | INR 39.42 | 1.17K |
| 2026-07-30 | INR 40.22 | -1.08% | INR 40.66 | INR 40.99 | INR 39.30 | 7.98K |
| 2026-07-29 | INR 40.66 | +1.90% | INR 39.90 | INR 41.39 | INR 39.50 | 3.52K |
| 2026-07-28 | INR 39.90 | -1.60% | INR 41.00 | INR 41.50 | INR 39.50 | 1.46K |
| 2026-07-27 | INR 40.55 | -0.90% | INR 42.50 | INR 42.50 | INR 39.23 | 7.19K |
| 2026-07-24 | INR 40.92 | -2.03% | INR 40.50 | INR 42.37 | INR 40.22 | 3.78K |
| 2026-07-23 | INR 41.77 | -1.04% | INR 42.21 | INR 42.21 | INR 40.51 | 4.77K |
| 2026-07-22 | INR 42.21 | +3.51% | INR 40.06 | INR 42.80 | INR 40.06 | 5.32K |
| 2026-07-21 | INR 40.78 | -1.45% | INR 39.75 | INR 41.54 | INR 39.75 | 6.27K |
| 2026-07-20 | INR 41.38 | -0.46% | INR 41.57 | INR 43.38 | INR 40.30 | 3.48K |
| 2026-07-17 | INR 41.57 | +2.04% | INR 42.70 | INR 42.70 | INR 40.34 | 5.32K |
| 2026-07-16 | INR 40.74 | -1.78% | INR 41.00 | INR 41.99 | INR 40.36 | 3.51K |
| 2026-07-15 | INR 41.48 | +0.41% | INR 41.31 | INR 42.31 | INR 40.50 | 5.09K |
| 2026-07-14 | INR 41.31 | -0.46% | INR 41.20 | INR 42.81 | INR 40.60 | 7.42K |
| 2026-07-13 | INR 41.50 | -0.50% | INR 43.50 | INR 43.50 | INR 40.56 | 6.54K |
| 2026-07-10 | INR 41.71 | -0.93% | INR 42.25 | INR 42.73 | INR 41.10 | 5.07K |
| 2026-07-09 | INR 42.10 | -1.10% | INR 42.50 | INR 42.98 | INR 41.51 | 3.53K |
| 2026-07-08 | INR 42.57 | +0.85% | INR 41.78 | INR 43.26 | INR 40.55 | 2.73K |
| 2026-07-07 | INR 42.21 | +0.72% | INR 42.97 | INR 44.00 | INR 41.06 | 16.45K |
| 2026-07-06 | INR 41.91 | -2.35% | INR 43.00 | INR 44.90 | INR 41.41 | 20.18K |
| 2026-07-03 | INR 42.92 | +3.12% | INR 41.62 | INR 43.29 | INR 41.37 | 17.45K |
| 2026-07-02 | INR 41.62 | -1.12% | INR 42.08 | INR 43.43 | INR 41.52 | 2.49K |
| 2026-07-01 | INR 42.09 | +1.13% | INR 41.20 | INR 42.20 | INR 40.10 | 6.50K |
| 2026-06-30 | INR 41.62 | -0.60% | INR 43.00 | INR 43.00 | INR 40.55 | 8.11K |
| 2026-06-29 | INR 41.87 | -2.92% | INR 45.25 | INR 45.25 | INR 41.24 | 7.21K |
| 2026-06-26 | INR 43.13 | 0.00% | INR 43.13 | INR 43.13 | INR 43.13 | 0 |
| 2026-06-25 | INR 43.13 | +2.64% | INR 44.08 | INR 44.12 | INR 42.11 | 17.40K |
| 2026-06-24 | INR 42.02 | -1.71% | INR 42.75 | INR 44.48 | INR 41.11 | 3.00K |
| 2026-06-23 | INR 42.75 | -3.06% | INR 45.00 | INR 45.00 | INR 42.50 | 4.19K |
| 2026-06-22 | INR 44.10 | -3.25% | INR 46.03 | INR 46.80 | INR 43.76 | 8.16K |
| 2026-06-19 | INR 45.58 | -0.59% | INR 43.58 | INR 47.40 | INR 43.56 | 20.27K |
| 2026-06-18 | INR 45.85 | -1.12% | INR 46.83 | INR 46.83 | INR 44.08 | 15.94K |
| 2026-06-17 | INR 46.37 | -0.41% | INR 46.56 | INR 48.49 | INR 45.51 | 19.01K |
| 2026-06-16 | INR 46.56 | +3.84% | INR 44.84 | INR 47.00 | INR 43.15 | 22.30K |
| 2026-06-15 | INR 44.84 | +4.69% | INR 43.25 | INR 44.97 | INR 41.55 | 27.20K |
| 2026-06-12 | INR 42.83 | +4.95% | INR 41.95 | INR 42.85 | INR 40.50 | 8.23K |
| 2026-06-11 | INR 40.81 | -0.85% | INR 42.79 | INR 42.79 | INR 40.02 | 3.96K |
| 2026-06-10 | INR 41.16 | -2.37% | INR 43.99 | INR 43.99 | INR 40.38 | 8.37K |
| 2026-06-09 | INR 42.16 | +3.03% | INR 42.76 | INR 42.76 | INR 39.80 | 3.77K |
| 2026-06-08 | INR 40.92 | -4.35% | INR 43.77 | INR 43.77 | INR 40.65 | 14.36K |
| 2026-06-05 | INR 42.78 | -4.83% | INR 46.50 | INR 46.50 | INR 42.71 | 28.39K |
| 2026-06-04 | INR 44.95 | +5.00% | INR 44.50 | INR 44.95 | INR 43.06 | 27.68K |
| 2026-06-03 | INR 42.81 | -2.26% | INR 44.89 | INR 44.92 | INR 41.80 | 5.66K |
| 2026-06-02 | INR 43.80 | -3.48% | INR 43.21 | INR 46.78 | INR 43.12 | 63.46K |
| 2026-06-01 | INR 45.38 | -1.92% | INR 45.04 | INR 47.00 | INR 43.96 | 26.11K |
| 2026-05-29 | INR 46.27 | -4.99% | INR 48.65 | INR 48.65 | INR 46.27 | 15.66K |