BNR Udyog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.59	32.59	29.00	29.61	29.61	-1.40%	480
Apr 28, 2026	30.00	32.59	30.00	30.03	30.03	0.10%	39
Apr 27, 2026	30.55	32.53	29.45	30.00	30.00	-1.80%	617
Apr 24, 2026	29.80	30.60	29.80	30.55	30.55	2.24%	130
Apr 23, 2026	30.00	30.99	29.02	29.88	29.88	0.71%	472
Apr 22, 2026	29.01	32.87	29.01	29.67	29.67	-1.43%	834
Apr 21, 2026	32.78	32.78	30.00	30.10	30.10	0.97%	189
Apr 20, 2026	28.10	31.97	28.10	29.81	29.81	-1.39%	1,099
Apr 17, 2026	30.04	32.27	30.02	30.23	30.23	1.55%	1,476
Apr 16, 2026	29.01	31.55	29.01	29.77	29.77	1.16%	2,087
Apr 15, 2026	28.02	31.46	28.02	29.43	29.43	2.58%	631
Apr 13, 2026	31.13	33.35	28.38	28.69	28.69	-6.00%	2,273
Apr 10, 2026	31.50	32.79	30.52	30.52	30.52	-3.11%	276
Apr 9, 2026	32.31	33.91	29.44	31.50	31.50	-2.51%	4,870
Apr 8, 2026	31.00	32.35	30.08	32.31	32.31	9.71%	308
Apr 7, 2026	31.57	33.00	28.22	29.45	29.45	-6.72%	3,006
Apr 6, 2026	32.59	35.99	31.02	31.57	31.57	-3.13%	1,640
Apr 2, 2026	32.59	32.59	32.58	32.59	32.59	-	210
Apr 1, 2026	34.99	34.99	32.59	32.59	32.59	-	8
Mar 30, 2026	32.59	32.59	32.59	32.59	32.59	-0.24%	15
Mar 27, 2026	29.60	32.78	29.60	32.67	32.67	-0.37%	520
Mar 25, 2026	33.00	33.00	29.28	32.79	32.79	2.44%	173
Mar 24, 2026	28.00	35.90	28.00	32.01	32.01	-5.63%	1,817
Mar 23, 2026	36.49	36.49	33.00	33.92	33.92	-0.18%	524
Mar 20, 2026	35.85	35.85	33.19	33.98	33.98	0.80%	272
Mar 19, 2026	35.00	35.00	33.00	33.71	33.71	-3.80%	379
Mar 18, 2026	33.07	36.48	33.07	35.04	35.04	-5.17%	915
Mar 17, 2026	37.50	37.50	33.00	36.95	36.95	-1.70%	557
Mar 16, 2026	38.00	38.88	36.00	37.59	37.59	-3.34%	575
Mar 13, 2026	38.93	42.68	38.00	38.89	38.89	-0.13%	660
Mar 12, 2026	45.43	45.43	36.00	38.94	38.94	2.77%	922
Mar 11, 2026	36.20	37.90	36.20	37.89	37.89	-0.18%	12
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