Bonlon Industries Limited (BOM:543211)
India
· Delayed Price · Currency is INR 38.10
-0.93 (-2.38%)
At close: Mar 9, 2026
Bonlon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.00 | 39.88 | 37.08 | 38.10 | 38.10 | -2.38% | 6,663 |
| Mar 6, 2026 | 38.20 | 40.24 | 38.04 | 39.03 | 39.03 | -2.42% | 4,560 |
| Mar 5, 2026 | 41.00 | 42.47 | 38.71 | 40.00 | 40.00 | -1.16% | 1,850 |
| Mar 4, 2026 | 41.00 | 41.69 | 40.45 | 40.47 | 40.47 | -4.93% | 2,042 |
| Mar 2, 2026 | 43.62 | 43.62 | 41.44 | 42.57 | 42.57 | -2.41% | 3,833 |
| Feb 27, 2026 | 42.12 | 44.99 | 42.12 | 43.62 | 43.62 | -1.36% | 2,778 |
| Feb 26, 2026 | 44.72 | 45.95 | 43.05 | 44.22 | 44.22 | -0.63% | 1,067 |
| Feb 25, 2026 | 43.65 | 46.85 | 43.65 | 44.50 | 44.50 | -1.26% | 3,400 |
| Feb 24, 2026 | 47.38 | 47.39 | 45.04 | 45.07 | 45.07 | -4.94% | 2,827 |
| Feb 23, 2026 | 46.41 | 47.77 | 45.02 | 47.41 | 47.41 | 4.20% | 5,244 |
| Feb 20, 2026 | 45.48 | 46.50 | 43.61 | 45.50 | 45.50 | 0.53% | 1,657 |
| Feb 19, 2026 | 45.50 | 47.08 | 44.60 | 45.26 | 45.26 | 0.94% | 7,438 |
| Feb 18, 2026 | 44.55 | 45.30 | 44.50 | 44.84 | 44.84 | 0.63% | 8,503 |
| Feb 17, 2026 | 46.62 | 47.75 | 44.55 | 44.56 | 44.56 | -4.97% | 11,204 |
| Feb 16, 2026 | 48.09 | 49.07 | 46.62 | 46.89 | 46.89 | -4.44% | 13,692 |
| Feb 13, 2026 | 47.20 | 50.00 | 47.20 | 49.07 | 49.07 | -0.65% | 14,545 |
| Feb 12, 2026 | 49.28 | 52.96 | 49.28 | 49.39 | 49.39 | -4.78% | 22,839 |
| Feb 11, 2026 | 52.40 | 54.08 | 49.60 | 51.87 | 51.87 | -0.29% | 10,713 |
| Feb 10, 2026 | 52.00 | 52.41 | 49.25 | 52.02 | 52.02 | 4.14% | 25,789 |
| Feb 9, 2026 | 46.10 | 49.95 | 46.10 | 49.95 | 49.95 | 4.98% | 17,340 |
| Feb 6, 2026 | 47.50 | 50.98 | 47.15 | 47.58 | 47.58 | -4.01% | 14,150 |
| Feb 5, 2026 | 52.49 | 52.49 | 48.50 | 49.57 | 49.57 | -1.43% | 12,055 |
| Feb 4, 2026 | 48.40 | 51.50 | 48.40 | 50.29 | 50.29 | -1.28% | 22,482 |
| Feb 3, 2026 | 52.00 | 53.00 | 49.50 | 50.94 | 50.94 | 0.45% | 24,508 |
| Feb 2, 2026 | 55.00 | 55.00 | 50.71 | 50.71 | 50.71 | -4.98% | 18,594 |
| Feb 1, 2026 | 56.00 | 56.00 | 53.37 | 53.37 | 53.37 | -4.98% | 21,972 |
| Jan 30, 2026 | 55.15 | 56.60 | 54.60 | 56.17 | 56.17 | 4.19% | 61,845 |
| Jan 29, 2026 | 53.13 | 54.30 | 51.40 | 53.91 | 53.91 | 1.45% | 44,853 |
| Jan 28, 2026 | 54.71 | 54.99 | 50.50 | 53.14 | 53.14 | 0.57% | 53,650 |
| Jan 27, 2026 | 54.51 | 54.51 | 52.10 | 52.84 | 52.84 | -2.58% | 31,656 |
| Jan 23, 2026 | 49.63 | 54.84 | 49.62 | 54.24 | 54.24 | 3.85% | 89,594 |
| Jan 22, 2026 | 54.97 | 54.97 | 52.23 | 52.23 | 52.23 | -4.98% | 51,851 |
| Jan 21, 2026 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | -4.99% | 34,243 |
| Jan 20, 2026 | 60.50 | 60.50 | 57.86 | 57.86 | 57.86 | -4.99% | 28,225 |
| Jan 19, 2026 | 60.90 | 60.90 | 58.60 | 60.90 | 60.90 | 5.00% | 105,435 |
| Jan 16, 2026 | 52.48 | 58.00 | 52.48 | 58.00 | 58.00 | 5.00% | 93,927 |
| Jan 14, 2026 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -4.99% | 23,600 |
| Jan 13, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -5.00% | 9,714 |
| Jan 12, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -5.00% | 13,030 |
| Jan 9, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -5.00% | 15,559 |
| Jan 8, 2026 | 73.30 | 73.99 | 67.81 | 67.81 | 67.81 | -4.99% | 85,375 |
| Jan 7, 2026 | 67.00 | 72.00 | 66.73 | 71.37 | 71.37 | 7.70% | 373,415 |
| Jan 6, 2026 | 62.00 | 66.40 | 61.00 | 66.27 | 66.27 | 9.77% | 439,675 |
| Jan 5, 2026 | 59.00 | 60.92 | 56.00 | 60.37 | 60.37 | 8.99% | 251,533 |
| Jan 2, 2026 | 51.97 | 56.00 | 51.13 | 55.39 | 55.39 | 8.33% | 145,606 |
| Jan 1, 2026 | 54.85 | 54.85 | 50.01 | 51.13 | 51.13 | -5.77% | 63,362 |
| Dec 31, 2025 | 59.25 | 62.00 | 53.49 | 54.26 | 54.26 | -8.70% | 184,220 |
| Dec 30, 2025 | 61.49 | 64.98 | 57.10 | 59.43 | 59.43 | 7.60% | 634,794 |
| Dec 29, 2025 | 49.50 | 55.23 | 47.07 | 55.23 | 55.23 | 19.99% | 266,619 |
| Dec 26, 2025 | 44.74 | 47.75 | 43.52 | 46.03 | 46.03 | 6.80% | 58,635 |
| Dec 24, 2025 | 41.64 | 43.50 | 41.64 | 43.10 | 43.10 | 1.41% | 10,556 |
| Dec 23, 2025 | 42.00 | 42.75 | 40.37 | 42.50 | 42.50 | 2.46% | 11,875 |
| Dec 22, 2025 | 39.11 | 41.84 | 39.02 | 41.48 | 41.48 | 4.17% | 14,233 |
| Dec 19, 2025 | 39.86 | 40.87 | 39.50 | 39.82 | 39.82 | -0.10% | 4,051 |
| Dec 18, 2025 | 40.67 | 41.15 | 39.02 | 39.86 | 39.86 | -4.02% | 14,229 |
| Dec 17, 2025 | 41.19 | 42.98 | 41.15 | 41.53 | 41.53 | -1.19% | 12,580 |
| Dec 16, 2025 | 42.00 | 42.49 | 41.16 | 42.03 | 42.03 | 2.66% | 17,799 |
| Dec 15, 2025 | 40.97 | 41.79 | 39.11 | 40.94 | 40.94 | 1.04% | 21,826 |
| Dec 12, 2025 | 40.70 | 41.36 | 39.33 | 40.52 | 40.52 | 1.55% | 24,587 |
| Dec 11, 2025 | 40.99 | 41.25 | 39.50 | 39.90 | 39.90 | 0.03% | 30,413 |
| Dec 10, 2025 | 40.53 | 40.88 | 39.00 | 39.89 | 39.89 | 0.38% | 9,631 |
| Dec 9, 2025 | 39.00 | 39.99 | 37.51 | 39.74 | 39.74 | 2.61% | 12,502 |
| Dec 8, 2025 | 38.74 | 39.98 | 37.00 | 38.73 | 38.73 | 1.97% | 52,297 |
| Dec 5, 2025 | 39.10 | 39.71 | 35.11 | 37.98 | 37.98 | -2.31% | 28,512 |
| Dec 4, 2025 | 38.74 | 41.97 | 38.48 | 38.88 | 38.88 | -1.64% | 17,966 |
| Dec 3, 2025 | 38.65 | 40.74 | 38.65 | 39.53 | 39.53 | 0.53% | 10,174 |
| Dec 2, 2025 | 40.00 | 40.89 | 38.51 | 39.32 | 39.32 | -1.85% | 38,543 |
| Dec 1, 2025 | 43.35 | 43.35 | 38.80 | 40.06 | 40.06 | -4.44% | 18,847 |
| Nov 28, 2025 | 41.20 | 42.73 | 40.89 | 41.92 | 41.92 | 3.74% | 18,611 |
| Nov 27, 2025 | 39.00 | 41.01 | 39.00 | 40.41 | 40.41 | 3.40% | 16,020 |
| Nov 26, 2025 | 42.29 | 43.88 | 38.05 | 39.08 | 39.08 | -7.59% | 60,761 |
| Nov 25, 2025 | 42.20 | 43.35 | 42.10 | 42.29 | 42.29 | 0.24% | 5,536 |
| Nov 24, 2025 | 42.25 | 43.71 | 42.00 | 42.19 | 42.19 | -1.61% | 12,046 |
| Nov 21, 2025 | 44.30 | 44.30 | 42.00 | 42.88 | 42.88 | -1.27% | 8,229 |
| Nov 20, 2025 | 42.99 | 44.39 | 41.51 | 43.43 | 43.43 | 3.28% | 28,680 |
| Nov 19, 2025 | 41.22 | 42.82 | 41.22 | 42.05 | 42.05 | -1.50% | 21,925 |
| Nov 18, 2025 | 44.11 | 44.86 | 42.00 | 42.69 | 42.69 | -3.20% | 35,333 |
| Nov 17, 2025 | 45.77 | 46.01 | 42.66 | 44.10 | 44.10 | -15.18% | 260,937 |
| Nov 14, 2025 | 51.40 | 53.00 | 48.85 | 51.99 | 51.99 | 6.80% | 61,783 |
| Nov 13, 2025 | 48.66 | 49.99 | 48.65 | 48.68 | 48.68 | -0.94% | 14,823 |
| Nov 12, 2025 | 51.50 | 51.50 | 48.31 | 49.14 | 49.14 | -0.28% | 25,550 |
| Nov 11, 2025 | 47.38 | 49.90 | 46.00 | 49.28 | 49.28 | 4.01% | 32,670 |
| Nov 10, 2025 | 50.94 | 50.94 | 46.51 | 47.38 | 47.38 | -4.28% | 27,118 |
| Nov 7, 2025 | 48.76 | 50.79 | 48.00 | 49.50 | 49.50 | 1.00% | 10,745 |
| Nov 6, 2025 | 50.00 | 50.91 | 48.65 | 49.01 | 49.01 | -2.68% | 25,906 |
| Nov 4, 2025 | 52.00 | 52.00 | 50.10 | 50.36 | 50.36 | -3.69% | 18,093 |
| Nov 3, 2025 | 51.99 | 52.95 | 51.00 | 52.29 | 52.29 | 2.35% | 41,602 |
| Oct 31, 2025 | 52.50 | 52.50 | 50.31 | 51.09 | 51.09 | -1.10% | 23,308 |
| Oct 30, 2025 | 52.79 | 52.97 | 51.13 | 51.66 | 51.66 | -0.96% | 28,550 |
| Oct 29, 2025 | 50.11 | 52.60 | 50.10 | 52.16 | 52.16 | 4.51% | 48,016 |
| Oct 28, 2025 | 53.39 | 53.39 | 48.30 | 49.91 | 49.91 | -4.86% | 61,948 |
| Oct 27, 2025 | 53.70 | 53.70 | 50.01 | 52.46 | 52.46 | 1.24% | 52,948 |
| Oct 24, 2025 | 51.80 | 53.00 | 50.30 | 51.82 | 51.82 | 2.05% | 48,460 |
| Oct 23, 2025 | 53.90 | 53.97 | 50.00 | 50.78 | 50.78 | -1.30% | 74,313 |
| Oct 21, 2025 | 48.65 | 52.00 | 48.65 | 51.45 | 51.45 | 3.98% | 46,646 |
| Oct 20, 2025 | 57.04 | 57.20 | 48.00 | 49.48 | 49.48 | -11.52% | 167,715 |
| Oct 17, 2025 | 55.89 | 57.50 | 54.00 | 55.92 | 55.92 | 3.29% | 153,994 |
| Oct 16, 2025 | 53.01 | 57.50 | 53.01 | 54.14 | 54.14 | 2.52% | 173,059 |
| Oct 15, 2025 | 51.11 | 53.00 | 48.00 | 52.81 | 52.81 | 4.45% | 151,202 |
| Oct 14, 2025 | 52.40 | 52.99 | 48.61 | 50.56 | 50.56 | 1.22% | 294,466 |