Bonlon Industries Limited (BOM:543211)
India
· Delayed Price · Currency is INR 48.46
-0.21 (-0.43%)
At close: Apr 28, 2026
Bonlon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.00 | 51.00 | 48.15 | 48.46 | 48.46 | -0.43% | 9,032 |
| Apr 27, 2026 | 50.50 | 50.83 | 48.50 | 48.67 | 48.67 | -3.78% | 3,072 |
| Apr 24, 2026 | 49.64 | 50.94 | 47.60 | 50.58 | 50.58 | 2.39% | 805 |
| Apr 23, 2026 | 53.00 | 53.00 | 49.26 | 49.40 | 49.40 | -3.29% | 2,890 |
| Apr 22, 2026 | 52.98 | 52.98 | 50.00 | 51.08 | 51.08 | -0.21% | 9,356 |
| Apr 21, 2026 | 49.00 | 51.19 | 48.76 | 51.19 | 51.19 | 4.98% | 17,500 |
| Apr 20, 2026 | 49.69 | 50.00 | 47.37 | 48.76 | 48.76 | -1.87% | 3,242 |
| Apr 17, 2026 | 50.90 | 50.90 | 47.02 | 49.69 | 49.69 | 2.33% | 9,400 |
| Apr 16, 2026 | 48.00 | 48.56 | 48.00 | 48.56 | 48.56 | 4.99% | 1,210 |
| Apr 15, 2026 | 45.25 | 46.25 | 42.16 | 46.25 | 46.25 | 4.99% | 3,539 |
| Apr 13, 2026 | 42.11 | 44.50 | 42.00 | 44.05 | 44.05 | 2.87% | 2,344 |
| Apr 10, 2026 | 41.50 | 42.82 | 41.50 | 42.82 | 42.82 | 4.98% | 468 |
| Apr 9, 2026 | 39.04 | 40.79 | 39.04 | 40.79 | 40.79 | 4.99% | 421 |
| Apr 8, 2026 | 38.77 | 38.85 | 38.77 | 38.85 | 38.85 | 5.00% | 2,254 |
| Apr 7, 2026 | 36.69 | 37.95 | 36.51 | 37.00 | 37.00 | 1.34% | 3,165 |
| Apr 6, 2026 | 36.50 | 37.70 | 35.17 | 36.51 | 36.51 | -0.19% | 1,430 |
| Apr 2, 2026 | 36.50 | 36.99 | 34.80 | 36.58 | 36.58 | 0.22% | 2,414 |
| Apr 1, 2026 | 33.50 | 36.92 | 33.50 | 36.50 | 36.50 | 3.78% | 2,607 |
| Mar 30, 2026 | 36.00 | 38.87 | 35.17 | 35.17 | 35.17 | -5.00% | 5,026 |
| Mar 27, 2026 | 39.00 | 39.00 | 36.82 | 37.02 | 37.02 | -2.76% | 3,798 |
| Mar 25, 2026 | 35.51 | 38.45 | 35.32 | 38.07 | 38.07 | 2.73% | 3,803 |
| Mar 24, 2026 | 38.00 | 38.90 | 36.10 | 37.06 | 37.06 | -2.47% | 4,902 |
| Mar 23, 2026 | 37.96 | 38.99 | 37.90 | 38.00 | 38.00 | -1.61% | 5,233 |
| Mar 20, 2026 | 40.64 | 41.00 | 38.61 | 38.62 | 38.62 | -4.50% | 2,777 |
| Mar 19, 2026 | 40.98 | 40.99 | 39.70 | 40.44 | 40.44 | 1.86% | 357 |
| Mar 18, 2026 | 39.47 | 39.96 | 39.00 | 39.70 | 39.70 | 4.31% | 4,064 |
| Mar 17, 2026 | 38.94 | 38.94 | 37.03 | 38.06 | 38.06 | -2.26% | 3,549 |
| Mar 16, 2026 | 38.40 | 38.94 | 36.46 | 38.94 | 38.94 | 1.49% | 13,134 |
| Mar 13, 2026 | 39.99 | 40.00 | 38.00 | 38.37 | 38.37 | -4.05% | 2,127 |
| Mar 12, 2026 | 38.66 | 40.28 | 37.20 | 39.99 | 39.99 | 3.36% | 3,317 |
| Mar 11, 2026 | 38.62 | 40.00 | 38.11 | 38.69 | 38.69 | 0.81% | 3,181 |
| Mar 10, 2026 | 38.48 | 38.89 | 37.24 | 38.38 | 38.38 | 0.73% | 6,092 |
| 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 |