Price Data Selection & Download
Bonlon Industries Share Price All Time Records & Statistics (Apr 2026 - Jun 2026)
53 daily OHLCV records on NSE from April 2026 to June 2026. For live price, key ratios and fundamentals, see Bonlon Industries screener.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Apr 2026 - Jun 2026)
BONLON daily open, high, low, close and volume (OHLCV) on NSE — 53 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Jun 2026)
BONLON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
Price Volatility
Average Daily Volume
Bonlon Industries Share Price History – Frequently Asked Questions
Common questions about BONLON historical data and records. Examine BONLON earnings for recent quarterly revenue, profit and EPS trends.
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 ₹35.36 recorded on April 06, 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.