Bonlon Industrie

Bonlon Industries Ltd Historical Data

NSEBSE

₹55.92

(3.29%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/09/2025

To Date

18/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	41.58	41.58	40.2	40.28	57	4,31,746	8,529
19-Sep-2025	40.88	41.45	39.66	40.5	77	3,20,491	7,228
22-Sep-2025	40.5	42	40.22	41.37	96	3,00,413	5,187
23-Sep-2025	42.33	42.33	40.21	40.28	103	4,32,112	7,792
24-Sep-2025	40.88	41.25	39.5	40.68	73	6,51,089	14,400
25-Sep-2025	40.12	40.61	39.5	39.51	145	3,40,442	6,884
26-Sep-2025	39.5	40.24	38.5	38.88	116	3,84,265	6,801
29-Sep-2025	39.46	39.46	38.26	38.86	54	1,95,435	3,283
30-Sep-2025	40.75	40.75	38.6	38.74	57	1,63,982	3,842
01-Oct-2025	38.74	40	37.8	39.47	100	6,03,300	11,704
03-Oct-2025	41.99	41.99	39.52	40.69	128	6,43,734	13,482
06-Oct-2025	42	42	40	40.13	231	18,95,645	32,518
07-Oct-2025	40.8	41.34	39.86	40.03	150	8,62,967	9,096
08-Oct-2025	40.8	40.99	39.81	40.16	165	5,79,628	6,228
09-Oct-2025	40.8	41.1	39	40.73	331	12,87,899	18,855
10-Oct-2025	42	47.5	42	46.68	1,801	1,31,61,243	1,49,828
13-Oct-2025	45.67	50.4	45.67	49.95	1,271	1,05,70,272	1,32,835
14-Oct-2025	52.4	52.99	48.61	50.56	1,436	1,49,06,630	1,63,571
15-Oct-2025	51.11	53	48	52.81	725	78,30,238	91,186
16-Oct-2025	53.01	57.5	53.01	54.14	1,217	95,37,735	1,00,316
17-Oct-2025	55.89	57.5	54	55.92	1,202	86,10,247	87,659

Bonlon Industrie: Related NEWS

No Record Found

Invest wise with Expert advice