BN Agrochem Limited (BOM:526125)
India
· Delayed Price · Currency is INR 238.00
-6.65 (-2.72%)
At close: Apr 28, 2026
BN Agrochem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 238.10 | 251.00 | 238.10 | 240.55 | 240.55 | 1.07% | 1,986 |
| Apr 28, 2026 | 245.00 | 245.00 | 238.00 | 238.00 | 238.00 | -2.72% | 210 |
| Apr 27, 2026 | 248.50 | 248.50 | 236.90 | 244.65 | 244.65 | 3.71% | 772 |
| Apr 24, 2026 | 238.00 | 239.70 | 230.00 | 235.90 | 235.90 | -3.30% | 1,676 |
| Apr 23, 2026 | 253.00 | 253.50 | 240.00 | 243.95 | 243.95 | 0.60% | 174 |
| Apr 22, 2026 | 252.00 | 254.00 | 238.00 | 242.50 | 242.50 | -2.14% | 793 |
| Apr 21, 2026 | 239.85 | 253.00 | 237.55 | 247.80 | 247.80 | 6.40% | 2,601 |
| Apr 20, 2026 | 234.00 | 241.80 | 229.00 | 232.90 | 232.90 | -0.85% | 1,803 |
| Apr 17, 2026 | 226.00 | 235.00 | 225.55 | 234.90 | 234.90 | 3.94% | 2,163 |
| Apr 16, 2026 | 229.00 | 232.75 | 225.05 | 226.00 | 226.00 | 0.13% | 1,295 |
| Apr 15, 2026 | 224.95 | 229.00 | 218.00 | 225.70 | 225.70 | 3.51% | 3,938 |
| Apr 13, 2026 | 237.00 | 237.00 | 201.15 | 218.05 | 218.05 | -8.94% | 2,877 |
| Apr 10, 2026 | 214.30 | 257.15 | 214.30 | 239.45 | 239.45 | 11.74% | 19,186 |
| Apr 9, 2026 | 219.95 | 220.00 | 213.00 | 214.30 | 214.30 | 0.05% | 172 |
| Apr 8, 2026 | 217.00 | 250.00 | 195.00 | 214.20 | 214.20 | -1.24% | 5,540 |
| Apr 7, 2026 | 218.00 | 220.00 | 211.05 | 216.90 | 216.90 | 2.02% | 281 |
| Apr 6, 2026 | 216.50 | 219.90 | 210.00 | 212.60 | 212.60 | -3.36% | 871 |
| Apr 2, 2026 | 223.95 | 223.95 | 220.00 | 220.00 | 220.00 | 2.23% | 38 |
| Apr 1, 2026 | 221.00 | 224.00 | 210.50 | 215.20 | 215.20 | -1.74% | 498 |
| Mar 30, 2026 | 219.95 | 221.00 | 208.50 | 219.00 | 219.00 | 0.55% | 1,252 |
| Mar 27, 2026 | 220.00 | 235.00 | 216.00 | 217.80 | 217.80 | -4.62% | 7,681 |
| Mar 25, 2026 | 226.45 | 240.00 | 223.00 | 228.35 | 228.35 | 1.08% | 596 |
| Mar 24, 2026 | 229.00 | 229.00 | 219.00 | 225.90 | 225.90 | 3.13% | 215 |
| Mar 23, 2026 | 230.00 | 230.00 | 215.50 | 219.05 | 219.05 | 0.27% | 199 |
| Mar 20, 2026 | 234.00 | 234.00 | 218.00 | 218.45 | 218.45 | -0.09% | 1,363 |
| Mar 19, 2026 | 234.85 | 234.85 | 210.30 | 218.65 | 218.65 | -7.35% | 1,341 |
| Mar 18, 2026 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.34% | 245 |
| Mar 17, 2026 | 234.90 | 237.00 | 232.75 | 236.80 | 236.80 | 4.09% | 349 |
| Mar 16, 2026 | 216.35 | 233.00 | 216.35 | 227.50 | 227.50 | 5.18% | 141 |
| Mar 13, 2026 | 228.00 | 232.60 | 213.50 | 216.30 | 216.30 | -5.63% | 2,396 |
| Mar 12, 2026 | 235.60 | 244.00 | 220.00 | 229.20 | 229.20 | -3.03% | 1,461 |
| Mar 11, 2026 | 251.00 | 251.00 | 232.00 | 236.35 | 236.35 | -6.17% | 956 |
| Mar 10, 2026 | 257.00 | 258.95 | 249.00 | 251.90 | 251.90 | -1.60% | 513 |
| Mar 9, 2026 | 256.00 | 256.00 | 234.05 | 256.00 | 256.00 | -0.39% | 8,295 |
| Mar 6, 2026 | 253.00 | 259.50 | 253.00 | 257.00 | 257.00 | 2.07% | 1,053 |
| Mar 5, 2026 | 244.05 | 252.00 | 238.00 | 251.80 | 251.80 | 2.84% | 1,549 |
| Mar 4, 2026 | 255.00 | 257.95 | 235.00 | 244.85 | 244.85 | -4.34% | 4,214 |
| Mar 2, 2026 | 240.00 | 266.55 | 240.00 | 255.95 | 255.95 | 0.18% | 5,891 |
| Feb 27, 2026 | 265.00 | 269.00 | 245.00 | 255.50 | 255.50 | -3.58% | 5,225 |
| Feb 26, 2026 | 268.00 | 273.00 | 258.00 | 265.00 | 265.00 | -1.16% | 4,622 |
| Feb 25, 2026 | 285.50 | 289.95 | 263.00 | 268.10 | 268.10 | -6.13% | 3,222 |
| Feb 24, 2026 | 274.00 | 290.00 | 268.50 | 285.60 | 285.60 | 4.62% | 2,342 |
| Feb 23, 2026 | 261.90 | 277.00 | 261.90 | 273.00 | 273.00 | 4.24% | 5,341 |
| Feb 20, 2026 | 261.25 | 262.00 | 257.50 | 261.90 | 261.90 | 0.02% | 1,986 |
| Feb 19, 2026 | 256.00 | 263.00 | 253.00 | 261.85 | 261.85 | 2.69% | 1,688 |
| Feb 18, 2026 | 266.95 | 266.95 | 251.50 | 255.00 | 255.00 | -3.04% | 1,464 |
| Feb 17, 2026 | 260.00 | 273.00 | 245.00 | 263.00 | 263.00 | 3.87% | 13,767 |
| Feb 16, 2026 | 289.55 | 289.55 | 250.00 | 253.20 | 253.20 | -6.79% | 2,223 |
| Feb 13, 2026 | 269.00 | 275.00 | 264.00 | 271.65 | 271.65 | 3.15% | 504 |
| Feb 12, 2026 | 266.50 | 269.00 | 250.00 | 263.35 | 263.35 | -1.07% | 8,458 |
| Feb 11, 2026 | 269.65 | 269.95 | 255.00 | 266.20 | 266.20 | 1.97% | 642 |
| Feb 10, 2026 | 265.00 | 268.85 | 260.00 | 261.05 | 261.05 | -2.17% | 4,666 |
| Feb 9, 2026 | 300.00 | 300.00 | 265.00 | 266.85 | 266.85 | -7.58% | 17,626 |
| Feb 6, 2026 | 329.75 | 329.75 | 285.00 | 288.75 | 288.75 | -12.43% | 4,128 |
| Feb 5, 2026 | 319.00 | 330.00 | 319.00 | 329.75 | 329.75 | 3.29% | 43 |
| Feb 4, 2026 | 312.05 | 319.90 | 311.75 | 319.25 | 319.25 | 2.41% | 358 |
| Feb 3, 2026 | 319.00 | 330.00 | 310.00 | 311.75 | 311.75 | -2.47% | 1,647 |
| Feb 2, 2026 | 320.00 | 320.00 | 306.50 | 319.65 | 319.65 | 2.55% | 498 |
| Feb 1, 2026 | 321.05 | 329.95 | 310.00 | 311.70 | 311.70 | -2.91% | 5,302 |
| Jan 30, 2026 | 326.00 | 337.00 | 320.00 | 321.05 | 321.05 | -1.26% | 383 |
| Jan 29, 2026 | 332.00 | 344.00 | 320.00 | 325.15 | 325.15 | -1.99% | 2,541 |
| Jan 28, 2026 | 316.00 | 373.00 | 311.00 | 331.75 | 331.75 | 5.64% | 12,293 |
| Jan 27, 2026 | 323.00 | 328.95 | 310.00 | 314.05 | 314.05 | -2.85% | 1,626 |
| Jan 23, 2026 | 330.00 | 339.00 | 320.00 | 323.25 | 323.25 | -0.43% | 2,146 |
| Jan 22, 2026 | 323.05 | 330.00 | 320.00 | 324.65 | 324.65 | 0.28% | 2,343 |
| Jan 21, 2026 | 339.55 | 339.55 | 320.00 | 323.75 | 323.75 | -4.50% | 5,221 |
| Jan 20, 2026 | 357.70 | 357.70 | 338.30 | 339.00 | 339.00 | -1.77% | 512 |
| Jan 19, 2026 | 352.00 | 365.00 | 341.50 | 345.10 | 345.10 | -1.97% | 2,440 |
| Jan 16, 2026 | 345.05 | 360.00 | 330.00 | 352.05 | 352.05 | 2.04% | 2,139 |
| Jan 14, 2026 | 347.00 | 359.90 | 344.50 | 345.00 | 345.00 | -0.73% | 1,755 |
| Jan 13, 2026 | 351.00 | 355.00 | 341.00 | 347.55 | 347.55 | -2.02% | 3,743 |
| Jan 12, 2026 | 380.00 | 380.00 | 351.00 | 354.70 | 354.70 | -4.03% | 3,154 |
| Jan 9, 2026 | 373.00 | 373.95 | 362.25 | 369.60 | 369.60 | -0.91% | 2,229 |
| Jan 8, 2026 | 375.00 | 380.95 | 371.00 | 373.00 | 373.00 | -0.55% | 589 |
| Jan 7, 2026 | 378.00 | 385.00 | 373.50 | 375.05 | 375.05 | -0.94% | 707 |
| Jan 6, 2026 | 390.00 | 390.00 | 376.00 | 378.60 | 378.60 | -2.15% | 717 |
| Jan 5, 2026 | 386.60 | 400.00 | 375.50 | 386.90 | 386.90 | 2.07% | 1,449 |
| Jan 2, 2026 | 377.80 | 388.00 | 369.75 | 379.05 | 379.05 | 2.53% | 808 |
| Jan 1, 2026 | 378.00 | 386.50 | 369.00 | 369.70 | 369.70 | -0.78% | 1,167 |
| Dec 31, 2025 | 395.00 | 395.00 | 370.00 | 372.60 | 372.60 | -3.20% | 4,553 |
| Dec 30, 2025 | 380.05 | 388.95 | 376.00 | 384.90 | 384.90 | 1.29% | 504 |
| Dec 29, 2025 | 390.00 | 390.00 | 375.00 | 380.00 | 380.00 | - | 1,495 |
| Dec 26, 2025 | 380.70 | 381.00 | 378.00 | 380.00 | 380.00 | -0.18% | 177 |
| Dec 24, 2025 | 396.00 | 396.00 | 379.00 | 380.70 | 380.70 | -3.07% | 940 |
| Dec 23, 2025 | 378.00 | 400.00 | 372.00 | 392.75 | 392.75 | 3.81% | 1,434 |
| Dec 22, 2025 | 377.00 | 389.00 | 369.00 | 378.35 | 378.35 | -0.21% | 2,320 |
| Dec 19, 2025 | 394.95 | 399.25 | 378.50 | 379.15 | 379.15 | 0.44% | 547 |
| Dec 18, 2025 | 399.70 | 400.00 | 368.00 | 377.50 | 377.50 | -3.63% | 12,531 |
| Dec 17, 2025 | 396.70 | 396.70 | 389.00 | 391.70 | 391.70 | 0.44% | 20,838 |
| Dec 16, 2025 | 389.05 | 398.00 | 389.00 | 390.00 | 390.00 | 0.31% | 214 |
| Dec 15, 2025 | 415.00 | 415.00 | 388.00 | 388.80 | 388.80 | -2.51% | 542 |
| Dec 12, 2025 | 381.60 | 402.00 | 379.25 | 398.80 | 398.80 | 4.51% | 72,235 |
| Dec 11, 2025 | 371.35 | 394.90 | 367.00 | 381.60 | 381.60 | 3.29% | 32,469 |
| Dec 10, 2025 | 371.00 | 384.00 | 360.85 | 369.45 | 369.45 | -0.65% | 7,785 |
| Dec 9, 2025 | 364.60 | 373.00 | 358.50 | 371.85 | 371.85 | 3.01% | 1,186 |
| Dec 8, 2025 | 378.00 | 383.80 | 360.00 | 361.00 | 361.00 | -4.71% | 7,771 |
| Dec 5, 2025 | 383.80 | 384.90 | 373.00 | 378.85 | 378.85 | 0.09% | 17,128 |
| Dec 4, 2025 | 387.00 | 387.00 | 364.00 | 378.50 | 378.50 | 1.99% | 8,813 |
| Dec 3, 2025 | 345.00 | 380.00 | 340.00 | 371.10 | 371.10 | 8.94% | 80,851 |
| Dec 2, 2025 | 364.00 | 364.00 | 340.00 | 340.65 | 340.65 | -0.09% | 3,153 |