Price Data Selection & Download
BNR Udyog Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3449 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with BNRUDY fundamental valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹117.78
July 19, 2024
BSE Exchange
Share Price All Time Low
₹5.80
April 06, 2009
BSE Exchange
Highest Volume Trading Day
532,095
August 29, 2017 • ₹61.20
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
BNRUDY daily open, high, low, close and volume (OHLCV) on BSE — 90 records.
Total Records
90
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹30.01 | ₹32.46 | ₹28.40 | ₹28.42 | 3,359 |
| 2026-05-20 | ₹29.02 | ₹31.00 | ₹29.02 | ₹29.51 | 136 |
| 2026-05-19 | ₹31.00 | ₹31.00 | ₹31.00 | ₹31.00 | 14 |
| 2026-05-18 | ₹31.00 | ₹31.00 | ₹31.00 | ₹31.00 | 640 |
| 2026-05-15 | ₹29.01 | ₹30.50 | ₹29.01 | ₹30.50 | 1,222 |
| 2026-05-14 | ₹29.10 | ₹30.89 | ₹29.10 | ₹29.10 | 816 |
| 2026-05-13 | ₹29.01 | ₹30.05 | ₹29.01 | ₹29.55 | 783 |
| 2026-05-12 | ₹29.00 | ₹32.99 | ₹29.00 | ₹29.39 | 710 |
| 2026-05-11 | ₹30.65 | ₹31.01 | ₹29.65 | ₹30.65 | 629 |
| 2026-05-08 | ₹31.27 | ₹31.50 | ₹30.02 | ₹31.26 | 841 |
| 2026-05-06 | ₹31.50 | ₹32.42 | ₹29.94 | ₹31.27 | 182 |
| 2026-05-04 | ₹29.51 | ₹33.00 | ₹29.25 | ₹29.48 | 1,268 |
| 2026-04-30 | ₹29.61 | ₹32.46 | ₹29.01 | ₹30.00 | 229 |
| 2026-04-29 | ₹32.59 | ₹32.59 | ₹29.00 | ₹29.61 | 540 |
| 2026-04-28 | ₹30.00 | ₹32.59 | ₹30.00 | ₹30.03 | 39 |
| 2026-04-27 | ₹30.55 | ₹32.53 | ₹29.45 | ₹30.00 | 617 |
| 2026-04-24 | ₹29.80 | ₹30.60 | ₹29.80 | ₹30.55 | 130 |
| 2026-04-23 | ₹30.00 | ₹30.99 | ₹29.02 | ₹29.88 | 472 |
| 2026-04-22 | ₹29.01 | ₹32.87 | ₹29.01 | ₹29.67 | 834 |
| 2026-04-21 | ₹32.78 | ₹32.78 | ₹30.00 | ₹30.10 | 189 |
| 2026-04-20 | ₹28.10 | ₹31.97 | ₹28.10 | ₹29.81 | 1,099 |
| 2026-04-17 | ₹30.04 | ₹32.27 | ₹30.02 | ₹30.23 | 1,476 |
| 2026-04-16 | ₹29.01 | ₹31.55 | ₹29.01 | ₹29.77 | 2,087 |
| 2026-04-15 | ₹28.02 | ₹31.46 | ₹28.02 | ₹29.43 | 631 |
| 2026-04-13 | ₹31.13 | ₹33.35 | ₹28.38 | ₹28.69 | 2,273 |
| 2026-04-10 | ₹31.50 | ₹32.79 | ₹30.52 | ₹30.52 | 276 |
| 2026-04-09 | ₹32.31 | ₹33.91 | ₹29.44 | ₹31.50 | 4,870 |
| 2026-04-08 | ₹31.00 | ₹32.35 | ₹30.08 | ₹32.31 | 308 |
| 2026-04-07 | ₹31.57 | ₹33.00 | ₹28.22 | ₹29.45 | 3,006 |
| 2026-04-06 | ₹32.59 | ₹35.99 | ₹31.02 | ₹31.57 | 1,640 |
| 2026-04-02 | ₹32.59 | ₹32.59 | ₹32.58 | ₹32.59 | 210 |
| 2026-04-01 | ₹34.99 | ₹34.99 | ₹32.59 | ₹32.59 | 8 |
| 2026-03-30 | ₹32.59 | ₹32.59 | ₹32.59 | ₹32.59 | 15 |
| 2026-03-27 | ₹29.60 | ₹32.78 | ₹29.60 | ₹32.67 | 520 |
| 2026-03-25 | ₹33.00 | ₹33.00 | ₹29.28 | ₹32.79 | 173 |
| 2026-03-24 | ₹28.00 | ₹35.90 | ₹28.00 | ₹32.01 | 1,817 |
| 2026-03-23 | ₹36.49 | ₹36.49 | ₹33.00 | ₹33.92 | 524 |
| 2026-03-20 | ₹35.85 | ₹35.85 | ₹33.19 | ₹33.98 | 272 |
| 2026-03-19 | ₹35.00 | ₹35.00 | ₹33.00 | ₹33.71 | 379 |
| 2026-03-18 | ₹33.07 | ₹36.48 | ₹33.07 | ₹35.04 | 915 |
| 2026-03-17 | ₹37.50 | ₹37.50 | ₹33.00 | ₹36.95 | 557 |
| 2026-03-16 | ₹38.00 | ₹38.88 | ₹36.00 | ₹37.59 | 575 |
| 2026-03-13 | ₹38.93 | ₹42.68 | ₹38.00 | ₹38.89 | 660 |
| 2026-03-12 | ₹45.43 | ₹45.43 | ₹36.00 | ₹38.94 | 922 |
| 2026-03-11 | ₹36.20 | ₹37.90 | ₹36.20 | ₹37.89 | 12 |
| 2026-03-10 | ₹36.00 | ₹39.99 | ₹33.05 | ₹37.96 | 400 |
| 2026-03-09 | ₹33.00 | ₹39.00 | ₹33.00 | ₹34.60 | 444 |
| 2026-03-06 | ₹40.00 | ₹40.00 | ₹37.98 | ₹39.00 | 10 |
| 2026-03-05 | ₹38.57 | ₹38.57 | ₹36.90 | ₹38.56 | 17 |
| 2026-03-04 | ₹38.57 | ₹38.58 | ₹38.57 | ₹38.58 | 6 |
| 2026-03-02 | ₹33.00 | ₹41.20 | ₹33.00 | ₹38.79 | 599 |
| 2026-02-27 | ₹37.75 | ₹39.70 | ₹37.75 | ₹38.01 | 241 |
| 2026-02-25 | ₹40.00 | ₹40.00 | ₹40.00 | ₹40.00 | 1 |
| 2026-02-24 | ₹38.21 | ₹40.00 | ₹38.21 | ₹39.43 | 27 |
| 2026-02-23 | ₹38.49 | ₹38.99 | ₹38.49 | ₹38.81 | 90 |
| 2026-02-20 | ₹38.99 | ₹38.99 | ₹38.99 | ₹38.99 | 2 |
| 2026-02-19 | ₹39.00 | ₹39.00 | ₹39.00 | ₹39.00 | 1 |
| 2026-02-18 | ₹38.90 | ₹39.00 | ₹37.50 | ₹39.00 | 202 |
| 2026-02-17 | ₹40.97 | ₹40.97 | ₹36.70 | ₹38.91 | 401 |
| 2026-02-16 | ₹34.92 | ₹39.98 | ₹33.00 | ₹38.75 | 1,668 |
| 2026-02-13 | ₹36.41 | ₹36.41 | ₹34.90 | ₹36.36 | 148 |
| 2026-02-12 | ₹36.78 | ₹36.78 | ₹36.60 | ₹36.60 | 11 |
| 2026-02-11 | ₹37.09 | ₹37.80 | ₹37.09 | ₹37.39 | 130 |
| 2026-02-10 | ₹37.14 | ₹37.15 | ₹35.70 | ₹37.10 | 300 |
| 2026-02-09 | ₹36.55 | ₹37.25 | ₹35.50 | ₹37.17 | 429 |
| 2026-02-06 | ₹36.09 | ₹36.55 | ₹36.09 | ₹36.55 | 6 |
| 2026-02-05 | ₹38.49 | ₹39.80 | ₹36.50 | ₹36.79 | 838 |
| 2026-02-04 | ₹38.49 | ₹38.49 | ₹35.50 | ₹37.25 | 1,385 |
| 2026-02-03 | ₹36.27 | ₹40.25 | ₹35.05 | ₹36.89 | 492 |
| 2026-02-02 | ₹39.38 | ₹42.75 | ₹35.63 | ₹36.70 | 2,027 |
| 2026-02-01 | ₹41.68 | ₹41.68 | ₹37.00 | ₹39.38 | 294 |
| 2026-01-30 | ₹37.25 | ₹38.80 | ₹36.63 | ₹37.93 | 612 |
| 2026-01-29 | ₹42.25 | ₹42.25 | ₹36.67 | ₹38.81 | 122 |
| 2026-01-28 | ₹40.74 | ₹40.74 | ₹36.00 | ₹38.65 | 35 |
| 2026-01-27 | ₹36.01 | ₹39.38 | ₹35.05 | ₹37.15 | 222 |
| 2026-01-23 | ₹41.83 | ₹41.83 | ₹35.45 | ₹35.83 | 1,434 |
| 2026-01-22 | ₹41.99 | ₹41.99 | ₹36.93 | ₹39.38 | 2,310 |
| 2026-01-21 | ₹39.70 | ₹43.97 | ₹37.48 | ₹39.89 | 667 |
| 2026-01-20 | ₹43.40 | ₹43.40 | ₹40.50 | ₹40.50 | 962 |
| 2026-01-19 | ₹41.00 | ₹43.99 | ₹39.00 | ₹39.47 | 568 |
| 2026-01-16 | ₹40.00 | ₹45.00 | ₹39.60 | ₹40.62 | 177 |
| 2026-01-14 | ₹41.40 | ₹42.41 | ₹40.90 | ₹42.41 | 62 |
| 2026-01-13 | ₹41.00 | ₹42.96 | ₹40.50 | ₹42.94 | 31 |
| 2026-01-12 | ₹43.00 | ₹43.00 | ₹42.00 | ₹42.98 | 56 |
| 2026-01-08 | ₹41.37 | ₹44.70 | ₹39.90 | ₹43.20 | 171 |
| 2026-01-07 | ₹40.31 | ₹47.19 | ₹40.31 | ₹42.37 | 541 |
| 2026-01-06 | ₹44.54 | ₹45.78 | ₹42.48 | ₹43.50 | 7 |
| 2026-01-05 | ₹46.50 | ₹46.50 | ₹42.65 | ₹43.96 | 156 |
| 2026-01-02 | ₹42.60 | ₹42.60 | ₹41.50 | ₹42.58 | 533 |
| 2026-01-01 | ₹46.30 | ₹46.30 | ₹42.20 | ₹44.75 | 209 |
BNR Udyog Share Price Performance Analysis (Jan 2008 - May 2026)
BNRUDY price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-36.49%
₹44.75 → ₹28.42
Year to Date
Price Volatility
12.77%
Low Volatility
Year to Date
Average Daily Volume
644
Year to Date Average
BSE Exchange
BNR Udyog Share Price History – Frequently Asked Questions
Common questions about BNRUDY historical data and records. For live price, key ratios and fundamentals, see BNRUDY screener.
What is the all-time high share price of BNR Udyog (BNRUDY)?
The all-time high share price of BNR Udyog was ₹117.78 recorded on July 19, 2024 on the BSE exchange.
What is the all-time low share price of BNR Udyog (BNRUDY)?
The all-time low share price of BNR Udyog was ₹5.8 recorded on April 06, 2009 on the BSE exchange.
How can I download BNRUDY historical share price data?
You can download BNR Udyog 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 BNRUDY shares?
The highest trading volume day for BNR Udyog was 532,095 shares traded on August 29, 2017 on the BSE exchange, with share price at ₹61.2.