BNR Udyog Limited (BOM:530809)
India
· Delayed Price · Currency is INR 37.96
+3.36 (9.71%)
At close: Mar 10, 2026
BNR Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 36.00 | 39.99 | 33.05 | 37.96 | 37.96 | 9.71% | 400 |
| Mar 9, 2026 | 33.00 | 39.00 | 33.00 | 34.60 | 34.60 | -11.28% | 444 |
| Mar 6, 2026 | 40.00 | 40.00 | 37.98 | 39.00 | 39.00 | 1.14% | 10 |
| Mar 5, 2026 | 38.57 | 38.57 | 36.90 | 38.56 | 38.56 | -0.05% | 17 |
| Mar 4, 2026 | 38.57 | 38.58 | 38.57 | 38.58 | 38.58 | -0.54% | 6 |
| Mar 2, 2026 | 33.00 | 41.20 | 33.00 | 38.79 | 38.79 | 2.05% | 599 |
| Feb 27, 2026 | 37.75 | 39.70 | 37.75 | 38.01 | 38.01 | -4.98% | 241 |
| Feb 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.45% | 1 |
| Feb 24, 2026 | 38.21 | 40.00 | 38.21 | 39.43 | 39.43 | 1.60% | 27 |
| Feb 23, 2026 | 38.49 | 38.99 | 38.49 | 38.81 | 38.81 | -0.46% | 90 |
| Feb 20, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.03% | 2 |
| Feb 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1 |
| Feb 18, 2026 | 38.90 | 39.00 | 37.50 | 39.00 | 39.00 | 0.23% | 202 |
| Feb 17, 2026 | 40.97 | 40.97 | 36.70 | 38.91 | 38.91 | 0.41% | 401 |
| Feb 16, 2026 | 34.92 | 39.98 | 33.00 | 38.75 | 38.75 | 6.57% | 1,668 |
| Feb 13, 2026 | 36.41 | 36.41 | 34.90 | 36.36 | 36.36 | -0.66% | 148 |
| Feb 12, 2026 | 36.78 | 36.78 | 36.60 | 36.60 | 36.60 | -2.11% | 11 |
| Feb 11, 2026 | 37.09 | 37.80 | 37.09 | 37.39 | 37.39 | 0.78% | 130 |
| Feb 10, 2026 | 37.14 | 37.15 | 35.70 | 37.10 | 37.10 | -0.19% | 300 |
| Feb 9, 2026 | 36.55 | 37.25 | 35.50 | 37.17 | 37.17 | 1.70% | 429 |
| Feb 6, 2026 | 36.09 | 36.55 | 36.09 | 36.55 | 36.55 | -0.65% | 6 |
| Feb 5, 2026 | 38.49 | 39.80 | 36.50 | 36.79 | 36.79 | -1.23% | 838 |
| Feb 4, 2026 | 38.49 | 38.49 | 35.50 | 37.25 | 37.25 | 0.98% | 1,385 |
| Feb 3, 2026 | 36.27 | 40.25 | 35.05 | 36.89 | 36.89 | 0.52% | 492 |
| Feb 2, 2026 | 39.38 | 42.75 | 35.63 | 36.70 | 36.70 | -6.81% | 2,027 |
| Feb 1, 2026 | 41.68 | 41.68 | 37.00 | 39.38 | 39.38 | 3.82% | 294 |
| Jan 30, 2026 | 37.25 | 38.80 | 36.63 | 37.93 | 37.93 | -2.27% | 612 |
| Jan 29, 2026 | 42.25 | 42.25 | 36.67 | 38.81 | 38.81 | 0.41% | 122 |
| Jan 28, 2026 | 40.74 | 40.74 | 36.00 | 38.65 | 38.65 | 4.04% | 35 |
| Jan 27, 2026 | 36.01 | 39.38 | 35.05 | 37.15 | 37.15 | 3.68% | 222 |
| Jan 23, 2026 | 41.83 | 41.83 | 35.45 | 35.83 | 35.83 | -9.01% | 1,434 |
| Jan 22, 2026 | 41.99 | 41.99 | 36.93 | 39.38 | 39.38 | -1.28% | 2,310 |
| Jan 21, 2026 | 39.70 | 43.97 | 37.48 | 39.89 | 39.89 | -1.51% | 667 |
| Jan 20, 2026 | 43.40 | 43.40 | 40.50 | 40.50 | 40.50 | 2.61% | 962 |
| Jan 19, 2026 | 41.00 | 43.99 | 39.00 | 39.47 | 39.47 | -2.83% | 568 |
| Jan 16, 2026 | 40.00 | 45.00 | 39.60 | 40.62 | 40.62 | -4.22% | 177 |
| Jan 14, 2026 | 41.40 | 42.41 | 40.90 | 42.41 | 42.41 | -1.23% | 62 |
| Jan 13, 2026 | 41.00 | 42.96 | 40.50 | 42.94 | 42.94 | -0.09% | 31 |
| Jan 12, 2026 | 43.00 | 43.00 | 42.00 | 42.98 | 42.98 | -0.51% | 56 |
| Jan 8, 2026 | 41.37 | 44.70 | 39.90 | 43.20 | 43.20 | 1.96% | 171 |
| Jan 7, 2026 | 40.31 | 47.19 | 40.31 | 42.37 | 42.37 | -2.60% | 541 |
| Jan 6, 2026 | 44.54 | 45.78 | 42.48 | 43.50 | 43.50 | -1.05% | 7 |
| Jan 5, 2026 | 46.50 | 46.50 | 42.65 | 43.96 | 43.96 | 3.24% | 156 |
| Jan 2, 2026 | 42.60 | 42.60 | 41.50 | 42.58 | 42.58 | -4.85% | 533 |
| Jan 1, 2026 | 46.30 | 46.30 | 42.20 | 44.75 | 44.75 | 1.18% | 209 |
| Dec 31, 2025 | 44.49 | 46.30 | 43.00 | 44.23 | 44.23 | 3.41% | 137 |
| Dec 30, 2025 | 41.00 | 44.50 | 39.06 | 42.77 | 42.77 | -0.77% | 1,095 |
| Dec 29, 2025 | 42.00 | 43.66 | 41.00 | 43.10 | 43.10 | -1.31% | 235 |
| Dec 26, 2025 | 42.99 | 43.91 | 40.46 | 43.67 | 43.67 | 2.54% | 87 |
| Dec 24, 2025 | 40.60 | 42.72 | 40.50 | 42.59 | 42.59 | 9.07% | 210 |
| Dec 23, 2025 | 38.00 | 43.80 | 38.00 | 39.05 | 39.05 | -4.76% | 545 |
| Dec 22, 2025 | 41.20 | 43.40 | 40.08 | 41.00 | 41.00 | -7.93% | 12,362 |
| Dec 19, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 1.67% | 10 |
| Dec 18, 2025 | 45.99 | 45.99 | 43.80 | 43.80 | 43.80 | -2.21% | 100 |
| Dec 17, 2025 | 39.02 | 45.28 | 37.99 | 44.79 | 44.79 | 6.11% | 88 |
| Dec 16, 2025 | 43.79 | 43.79 | 41.13 | 42.21 | 42.21 | 0.91% | 185 |
| Dec 15, 2025 | 44.68 | 45.68 | 41.50 | 41.83 | 41.83 | -8.57% | 992 |
| Dec 12, 2025 | 44.00 | 45.75 | 44.00 | 45.75 | 45.75 | -0.09% | 12 |
| Dec 10, 2025 | 46.29 | 46.29 | 44.94 | 45.79 | 45.79 | 2.74% | 13 |
| Dec 9, 2025 | 40.70 | 45.50 | 39.52 | 44.57 | 44.57 | 1.50% | 33 |
| Dec 8, 2025 | 44.99 | 44.99 | 40.23 | 43.91 | 43.91 | -1.77% | 288 |
| Dec 5, 2025 | 44.79 | 44.79 | 43.45 | 44.70 | 44.70 | -0.40% | 154 |
| Dec 4, 2025 | 46.80 | 46.80 | 43.55 | 44.88 | 44.88 | -0.27% | 28 |
| Dec 3, 2025 | 44.00 | 45.63 | 44.00 | 45.00 | 45.00 | 3.00% | 38 |
| Dec 2, 2025 | 41.77 | 43.76 | 40.00 | 43.69 | 43.69 | 4.60% | 1,006 |
| Dec 1, 2025 | 40.06 | 42.05 | 38.58 | 41.77 | 41.77 | 4.27% | 640 |
| Nov 28, 2025 | 41.60 | 42.99 | 40.06 | 40.06 | 40.06 | -3.70% | 817 |
| Nov 27, 2025 | 42.00 | 43.00 | 40.00 | 41.60 | 41.60 | -0.95% | 1,010 |
| Nov 26, 2025 | 42.42 | 42.42 | 40.50 | 42.00 | 42.00 | -1.48% | 332 |
| Nov 25, 2025 | 39.52 | 42.73 | 39.52 | 42.63 | 42.63 | 2.82% | 544 |
| Nov 24, 2025 | 41.46 | 41.50 | 40.37 | 41.46 | 41.46 | -1.99% | 695 |
| Nov 21, 2025 | 42.60 | 45.69 | 42.30 | 42.30 | 42.30 | -4.99% | 1,192 |
| Nov 20, 2025 | 44.54 | 44.54 | 44.51 | 44.52 | 44.52 | 4.09% | 115 |
| Nov 19, 2025 | 46.90 | 46.90 | 42.71 | 42.77 | 42.77 | -4.74% | 2,649 |
| Nov 18, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | 134 |
| Nov 17, 2025 | 44.77 | 47.00 | 44.77 | 44.90 | 44.90 | -0.02% | 357 |
| Nov 14, 2025 | 46.99 | 46.99 | 44.65 | 44.91 | 44.91 | -4.45% | 603 |
| Nov 13, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.53% | 1 |
| Nov 12, 2025 | 45.59 | 47.45 | 43.35 | 47.25 | 47.25 | 3.64% | 1,155 |
| Nov 11, 2025 | 47.99 | 47.99 | 45.59 | 45.59 | 45.59 | -4.98% | 449 |
| Nov 10, 2025 | 46.40 | 47.99 | 44.08 | 47.98 | 47.98 | 3.41% | 960 |
| Nov 7, 2025 | 44.23 | 46.44 | 42.02 | 46.40 | 46.40 | 4.91% | 1,614 |
| Nov 6, 2025 | 44.52 | 48.83 | 44.23 | 44.23 | 44.23 | -4.98% | 3,587 |
| Nov 4, 2025 | 46.81 | 46.88 | 46.55 | 46.55 | 46.55 | -5.00% | 972 |
| Nov 3, 2025 | 48.50 | 49.00 | 46.55 | 49.00 | 49.00 | - | 323 |
| Oct 31, 2025 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | - | 62 |
| Oct 30, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 50 |
| Oct 29, 2025 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 4.26% | 1,082 |
| Oct 28, 2025 | 46.82 | 49.40 | 46.82 | 47.00 | 47.00 | -0.11% | 916 |
| Oct 27, 2025 | 46.65 | 48.40 | 46.65 | 47.05 | 47.05 | -4.00% | 410 |
| Oct 24, 2025 | 49.00 | 50.13 | 48.02 | 49.01 | 49.01 | 2.64% | 3,293 |
| Oct 23, 2025 | 48.00 | 48.00 | 45.15 | 47.75 | 47.75 | 0.48% | 1,001 |
| Oct 21, 2025 | 47.70 | 47.75 | 47.52 | 47.52 | 47.52 | -0.48% | 15 |
| Oct 20, 2025 | 46.50 | 48.00 | 46.46 | 47.75 | 47.75 | -2.35% | 1,622 |
| Oct 17, 2025 | 48.96 | 48.96 | 48.90 | 48.90 | 48.90 | 1.87% | 477 |
| Oct 16, 2025 | 45.45 | 48.00 | 45.45 | 48.00 | 48.00 | 2.45% | 110 |
| Oct 15, 2025 | 45.71 | 47.80 | 45.71 | 46.85 | 46.85 | -2.17% | 195 |
| Oct 13, 2025 | 48.90 | 48.90 | 47.89 | 47.89 | 47.89 | -0.02% | 50 |
| Oct 10, 2025 | 48.00 | 48.00 | 47.90 | 47.90 | 47.90 | -0.21% | 24 |
| Oct 9, 2025 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 4.35% | 46 |