Price Data Selection & Download
Bonlon Industries Share Price All Time Records & Statistics (Apr 2026 - Oct 2026)
125 daily OHLCV records on NSE from April 2026 to Oct. 2026. For live price, key ratios and fundamentals, see Bonlon Industries screener.
Share Price All Time High
₹57.00
May 11, 2026
NSE Exchange
Share Price All Time Low
₹35.00
September 17, 2026
NSE Exchange
Highest Volume Trading Day
169,667
May 07, 2026 • ₹53.05
NSE Exchange
Share Price History Data (Apr 2026 - Oct 2026)
BONLON daily open, high, low, close and volume (OHLCV) on NSE — 125 records.
Total Records
125
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹41.00 | ₹41.00 | ₹39.59 | ₹39.76 | 6,716 |
| 2026-10-01 | ₹41.00 | ₹41.00 | ₹39.11 | ₹39.97 | 6,490 |
| 2026-09-30 | ₹41.00 | ₹41.90 | ₹38.01 | ₹40.21 | 38,309 |
| 2026-09-29 | ₹40.16 | ₹42.00 | ₹39.56 | ₹40.16 | 4,226 |
| 2026-09-28 | ₹41.10 | ₹41.43 | ₹39.82 | ₹40.16 | 4,124 |
| 2026-09-25 | ₹41.32 | ₹41.90 | ₹39.61 | ₹41.10 | 11,772 |
| 2026-09-24 | ₹40.91 | ₹42.49 | ₹39.50 | ₹41.32 | 43,963 |
| 2026-09-23 | ₹41.00 | ₹41.81 | ₹40.19 | ₹40.93 | 9,103 |
| 2026-09-22 | ₹41.34 | ₹41.50 | ₹39.80 | ₹40.07 | 12,082 |
| 2026-09-21 | ₹39.14 | ₹40.97 | ₹38.01 | ₹39.35 | 49,258 |
| 2026-09-18 | ₹37.82 | ₹39.85 | ₹37.82 | ₹39.13 | 2,577 |
| 2026-09-17 | ₹38.06 | ₹38.06 | ₹35.00 | ₹37.07 | 19,642 |
| 2026-09-16 | ₹39.02 | ₹39.41 | ₹37.76 | ₹38.81 | 3,542 |
| 2026-09-15 | ₹40.10 | ₹40.99 | ₹36.25 | ₹38.56 | 6,018 |
| 2026-09-11 | ₹40.50 | ₹41.50 | ₹38.91 | ₹40.10 | 12,737 |
| 2026-09-10 | ₹40.65 | ₹40.70 | ₹38.55 | ₹40.25 | 5,635 |
| 2026-09-09 | ₹41.08 | ₹41.79 | ₹40.10 | ₹40.10 | 4,935 |
| 2026-09-08 | ₹41.50 | ₹41.93 | ₹40.10 | ₹40.88 | 1,232 |
| 2026-09-07 | ₹43.00 | ₹43.00 | ₹40.05 | ₹40.08 | 5,106 |
| 2026-09-04 | ₹40.74 | ₹41.87 | ₹40.05 | ₹40.13 | 3,268 |
| 2026-09-03 | ₹40.85 | ₹42.73 | ₹40.25 | ₹40.66 | 2,507 |
| 2026-09-02 | ₹41.91 | ₹42.89 | ₹40.01 | ₹40.24 | 4,432 |
| 2026-09-01 | ₹42.87 | ₹42.87 | ₹39.60 | ₹41.71 | 3,949 |
| 2026-08-31 | ₹42.50 | ₹43.00 | ₹40.51 | ₹40.67 | 7,102 |
| 2026-08-28 | ₹39.05 | ₹41.99 | ₹39.05 | ₹40.50 | 21,445 |
| 2026-08-27 | ₹40.39 | ₹40.90 | ₹39.11 | ₹40.30 | 3,325 |
| 2026-08-26 | ₹40.06 | ₹41.43 | ₹39.50 | ₹39.60 | 6,553 |
| 2026-08-25 | ₹40.05 | ₹40.96 | ₹38.99 | ₹40.06 | 91,480 |
| 2026-08-24 | ₹42.00 | ₹42.36 | ₹38.50 | ₹39.73 | 42,370 |
| 2026-08-21 | ₹40.00 | ₹43.78 | ₹38.80 | ₹39.37 | 63,285 |
| 2026-08-20 | ₹42.00 | ₹42.00 | ₹40.57 | ₹40.88 | 11,308 |
| 2026-08-19 | ₹44.40 | ₹44.40 | ₹40.40 | ₹41.54 | 7,169 |
| 2026-08-18 | ₹42.87 | ₹43.75 | ₹41.15 | ₹41.86 | 4,314 |
| 2026-08-17 | ₹42.65 | ₹43.50 | ₹41.27 | ₹42.02 | 6,644 |
| 2026-08-14 | ₹43.90 | ₹43.90 | ₹40.66 | ₹42.44 | 3,612 |
| 2026-08-13 | ₹43.20 | ₹43.20 | ₹40.15 | ₹40.99 | 5,459 |
| 2026-08-12 | ₹42.97 | ₹42.97 | ₹40.21 | ₹41.05 | 2,057 |
| 2026-08-11 | ₹42.00 | ₹42.99 | ₹39.02 | ₹40.60 | 3,304 |
| 2026-08-10 | ₹44.00 | ₹44.00 | ₹40.05 | ₹40.84 | 9,226 |
| 2026-08-07 | ₹42.66 | ₹43.00 | ₹41.50 | ₹42.20 | 3,471 |
| 2026-08-06 | ₹44.94 | ₹44.94 | ₹42.00 | ₹42.66 | 11,608 |
| 2026-08-05 | ₹41.86 | ₹43.00 | ₹41.02 | ₹42.81 | 9,869 |
| 2026-08-04 | ₹41.23 | ₹42.67 | ₹40.13 | ₹41.86 | 6,059 |
| 2026-08-03 | ₹38.55 | ₹42.35 | ₹38.55 | ₹41.23 | 1,950 |
| 2026-07-31 | ₹39.42 | ₹41.00 | ₹39.42 | ₹40.34 | 1,172 |
| 2026-07-30 | ₹40.66 | ₹40.99 | ₹39.30 | ₹40.22 | 7,981 |
| 2026-07-29 | ₹39.90 | ₹41.39 | ₹39.50 | ₹40.66 | 3,520 |
| 2026-07-28 | ₹41.00 | ₹41.50 | ₹39.50 | ₹39.90 | 1,458 |
| 2026-07-27 | ₹42.50 | ₹42.50 | ₹39.23 | ₹40.55 | 7,188 |
| 2026-07-24 | ₹40.50 | ₹42.37 | ₹40.22 | ₹40.92 | 3,778 |
| 2026-07-23 | ₹42.21 | ₹42.21 | ₹40.51 | ₹41.77 | 4,770 |
| 2026-07-22 | ₹40.06 | ₹42.80 | ₹40.06 | ₹42.21 | 5,320 |
| 2026-07-21 | ₹39.75 | ₹41.54 | ₹39.75 | ₹40.78 | 6,271 |
| 2026-07-20 | ₹41.57 | ₹43.38 | ₹40.30 | ₹41.38 | 3,477 |
| 2026-07-17 | ₹42.70 | ₹42.70 | ₹40.34 | ₹41.57 | 5,317 |
| 2026-07-16 | ₹41.00 | ₹41.99 | ₹40.36 | ₹40.74 | 3,507 |
| 2026-07-15 | ₹41.31 | ₹42.31 | ₹40.50 | ₹41.48 | 5,087 |
| 2026-07-14 | ₹41.20 | ₹42.81 | ₹40.60 | ₹41.31 | 7,424 |
| 2026-07-13 | ₹43.50 | ₹43.50 | ₹40.56 | ₹41.50 | 6,538 |
| 2026-07-10 | ₹42.25 | ₹42.73 | ₹41.10 | ₹41.71 | 5,065 |
| 2026-07-09 | ₹42.50 | ₹42.98 | ₹41.51 | ₹42.10 | 3,533 |
| 2026-07-08 | ₹41.78 | ₹43.26 | ₹40.55 | ₹42.57 | 2,731 |
| 2026-07-07 | ₹42.97 | ₹44.00 | ₹41.06 | ₹42.21 | 16,452 |
| 2026-07-06 | ₹43.00 | ₹44.90 | ₹41.41 | ₹41.91 | 20,178 |
| 2026-07-03 | ₹41.62 | ₹43.29 | ₹41.37 | ₹42.92 | 17,446 |
| 2026-07-02 | ₹42.08 | ₹43.43 | ₹41.52 | ₹41.62 | 2,488 |
| 2026-07-01 | ₹41.20 | ₹42.20 | ₹40.10 | ₹42.09 | 6,498 |
| 2026-06-30 | ₹43.00 | ₹43.00 | ₹40.55 | ₹41.62 | 8,110 |
| 2026-06-29 | ₹45.25 | ₹45.25 | ₹41.24 | ₹41.87 | 7,207 |
| 2026-06-25 | ₹44.08 | ₹44.12 | ₹42.11 | ₹43.13 | 17,395 |
| 2026-06-24 | ₹42.75 | ₹44.48 | ₹41.11 | ₹42.02 | 2,997 |
| 2026-06-23 | ₹45.00 | ₹45.00 | ₹42.50 | ₹42.75 | 4,194 |
| 2026-06-22 | ₹46.03 | ₹46.80 | ₹43.76 | ₹44.10 | 8,161 |
| 2026-06-19 | ₹43.58 | ₹47.40 | ₹43.56 | ₹45.58 | 20,268 |
| 2026-06-18 | ₹46.83 | ₹46.83 | ₹44.08 | ₹45.85 | 15,938 |
| 2026-06-17 | ₹46.56 | ₹48.49 | ₹45.51 | ₹46.37 | 19,013 |
| 2026-06-16 | ₹44.84 | ₹47.00 | ₹43.15 | ₹46.56 | 22,303 |
| 2026-06-15 | ₹43.25 | ₹44.97 | ₹41.55 | ₹44.84 | 27,198 |
| 2026-06-12 | ₹41.95 | ₹42.85 | ₹40.50 | ₹42.83 | 8,233 |
| 2026-06-11 | ₹42.79 | ₹42.79 | ₹40.02 | ₹40.81 | 3,963 |
| 2026-06-10 | ₹43.99 | ₹43.99 | ₹40.38 | ₹41.16 | 8,373 |
| 2026-06-09 | ₹42.76 | ₹42.76 | ₹39.80 | ₹42.16 | 3,765 |
| 2026-06-08 | ₹43.77 | ₹43.77 | ₹40.65 | ₹40.92 | 14,362 |
| 2026-06-05 | ₹46.50 | ₹46.50 | ₹42.71 | ₹42.78 | 28,393 |
| 2026-06-04 | ₹44.50 | ₹44.95 | ₹43.06 | ₹44.95 | 27,682 |
| 2026-06-03 | ₹44.89 | ₹44.92 | ₹41.80 | ₹42.81 | 5,659 |
| 2026-06-02 | ₹43.21 | ₹46.78 | ₹43.12 | ₹43.80 | 63,456 |
| 2026-06-01 | ₹45.04 | ₹47.00 | ₹43.96 | ₹45.38 | 26,113 |
| 2026-05-29 | ₹48.65 | ₹48.65 | ₹46.27 | ₹46.27 | 15,655 |
| 2026-05-27 | ₹49.80 | ₹49.80 | ₹46.26 | ₹48.70 | 86,505 |
| 2026-05-26 | ₹45.11 | ₹48.33 | ₹44.30 | ₹47.69 | 30,088 |
| 2026-05-25 | ₹43.82 | ₹46.24 | ₹43.82 | ₹46.03 | 11,856 |
| 2026-05-22 | ₹45.94 | ₹45.95 | ₹43.52 | ₹44.04 | 3,234 |
| 2026-05-21 | ₹46.93 | ₹46.93 | ₹43.91 | ₹44.95 | 4,441 |
| 2026-05-20 | ₹46.65 | ₹47.47 | ₹44.71 | ₹45.43 | 4,363 |
| 2026-05-19 | ₹46.90 | ₹47.00 | ₹43.11 | ₹46.65 | 7,128 |
| 2026-05-18 | ₹47.73 | ₹47.73 | ₹45.35 | ₹45.35 | 13,192 |
| 2026-05-15 | ₹49.87 | ₹49.87 | ₹47.73 | ₹47.73 | 14,857 |
| 2026-05-14 | ₹52.10 | ₹52.48 | ₹49.87 | ₹50.24 | 29,646 |
| 2026-05-13 | ₹51.33 | ₹53.94 | ₹51.33 | ₹52.49 | 28,021 |
| 2026-05-12 | ₹52.11 | ₹55.89 | ₹52.11 | ₹52.59 | 22,980 |
| 2026-05-11 | ₹55.51 | ₹57.00 | ₹53.26 | ₹54.30 | 24,440 |
| 2026-05-08 | ₹55.60 | ₹55.70 | ₹53.05 | ₹55.70 | 49,690 |
| 2026-05-07 | ₹52.80 | ₹54.54 | ₹51.25 | ₹53.05 | 169,667 |
| 2026-05-06 | ₹51.16 | ₹52.94 | ₹51.16 | ₹52.00 | 12,003 |
| 2026-05-05 | ₹53.97 | ₹53.97 | ₹51.16 | ₹52.29 | 97,596 |
| 2026-05-04 | ₹51.01 | ₹53.20 | ₹50.00 | ₹52.24 | 100,492 |
| 2026-04-30 | ₹52.59 | ₹52.59 | ₹49.26 | ₹51.02 | 14,764 |
| 2026-04-29 | ₹50.85 | ₹51.05 | ₹48.22 | ₹50.90 | 29,431 |
| 2026-04-28 | ₹49.70 | ₹51.00 | ₹48.50 | ₹48.62 | 7,828 |
| 2026-04-27 | ₹50.90 | ₹50.90 | ₹48.74 | ₹49.46 | 7,665 |
| 2026-04-24 | ₹50.97 | ₹51.88 | ₹48.00 | ₹49.72 | 6,205 |
| 2026-04-23 | ₹51.80 | ₹51.80 | ₹49.47 | ₹49.55 | 3,610 |
| 2026-04-22 | ₹52.89 | ₹52.89 | ₹49.73 | ₹50.98 | 11,829 |
| 2026-04-21 | ₹49.49 | ₹50.66 | ₹48.26 | ₹50.66 | 19,122 |
| 2026-04-20 | ₹50.99 | ₹50.99 | ₹47.15 | ₹48.25 | 6,557 |
| 2026-04-17 | ₹50.99 | ₹50.99 | ₹47.55 | ₹49.26 | 18,161 |
| 2026-04-16 | ₹45.11 | ₹48.82 | ₹45.11 | ₹48.82 | 13,674 |
| 2026-04-15 | ₹45.18 | ₹46.50 | ₹44.46 | ₹46.50 | 13,410 |
| 2026-04-13 | ₹42.99 | ₹44.97 | ₹41.10 | ₹44.29 | 13,864 |
| 2026-04-10 | ₹40.75 | ₹42.99 | ₹40.75 | ₹42.99 | 6,534 |
| 2026-04-09 | ₹40.90 | ₹40.95 | ₹39.98 | ₹40.95 | 10,536 |
| 2026-04-08 | ₹38.87 | ₹39.00 | ₹37.00 | ₹39.00 | 7,973 |
| 2026-04-07 | ₹37.43 | ₹37.99 | ₹36.05 | ₹37.15 | 4,388 |
| 2026-04-06 | ₹36.48 | ₹38.10 | ₹35.36 | ₹37.58 | 1,902 |
Bonlon Industries Share Price Performance Analysis (Apr 2026 - Oct 2026)
BONLON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.80%
₹37.58 → ₹39.76
Year to Date
Price Volatility
9.35%
Low Volatility
Year to Date
Average Daily Volume
15,972
Year to Date Average
NSE Exchange
Bonlon Industries Share Price History – Frequently Asked Questions
Common questions about BONLON historical data and records. Review BONLON price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Bonlon Industries (BONLON)?
The all-time high share price of Bonlon Industries was ₹57.0 recorded on May 11, 2026 on the NSE exchange.
What is the all-time low share price of Bonlon Industries (BONLON)?
The all-time low share price of Bonlon Industries was ₹35.0 recorded on September 17, 2026 on the NSE exchange.
How can I download BONLON historical share price data?
You can download Bonlon Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BONLON shares?
The highest trading volume day for Bonlon Industries was 169,667 shares traded on May 07, 2026 on the NSE exchange, with share price at ₹53.05.