Stock listing
NSE:BONLON Bonlon Industries Ltd Share Price
Home listing (NSE) of Bonlon Industries Ltd
Follow Bonlon Industries Ltd into a list and get an email when it puts out news.
Share price · NSE:BONLON
₹39.56 INR -0.21 (-0.5%)
Close on Oct 19, 2026 · Data provided by Twelve Data
- Day range
- ₹37.80 – ₹40.69 INROct 19, 2026
- Volume
- 3,468 sharesOct 19, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:BONLON · Home | ₹39.56 INR | -0.21 (-0.5%) | 3,468 | ₹40.69 | ₹40.69 | ₹37.80 | ₹39.77 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NSE:BONLON · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹39.56 | -0.21 | -0.5% | ₹40.69 | ₹40.69 | ₹37.80 | 3,468 | |
| ₹39.77 | -0.37 | -0.9% | ₹40.49 | ₹40.89 | ₹39.21 | 5,414 | |
| ₹40.14 | +0.14 | +0.4% | ₹40.00 | ₹40.71 | ₹39.53 | 1,282 | |
| ₹40.00 | -1.01 | -2.5% | ₹40.37 | ₹41.49 | ₹40.00 | 3,125 | |
| ₹41.01 | -0.79 | -1.9% | ₹42.00 | ₹42.00 | ₹40.11 | 9,084 | |
| ₹41.80 | +1.82 | +4.6% | ₹40.00 | ₹42.50 | ₹39.54 | 12,538 | |
| ₹39.98 | +0.65 | +1.7% | ₹39.00 | ₹40.92 | ₹39.00 | 3,997 | |
| ₹39.33 | -1.35 | -3.3% | ₹40.00 | ₹41.00 | ₹39.00 | 8,843 | |
| ₹40.68 | +1.29 | +3.3% | ₹40.54 | ₹41.00 | ₹39.62 | 8,552 | |
| ₹39.39 | -0.37 | -0.9% | ₹39.80 | ₹40.94 | ₹39.38 | 1,362 | |
| ₹39.76 | -0.21 | -0.5% | ₹41.00 | ₹41.00 | ₹39.59 | 6,716 | |
| ₹39.97 | -0.24 | -0.6% | ₹41.00 | ₹41.00 | ₹39.11 | 6,490 | |
| ₹40.21 | +0.05 | +0.1% | ₹41.00 | ₹41.90 | ₹38.01 | 38,309 | |
| ₹40.16 | 0.00 | 0.0% | ₹40.16 | ₹42.00 | ₹39.56 | 4,226 | |
| ₹40.16 | -0.94 | -2.3% | ₹41.10 | ₹41.43 | ₹39.82 | 4,124 | |
| ₹41.10 | -0.22 | -0.5% | ₹41.32 | ₹41.90 | ₹39.61 | 11,772 | |
| ₹41.32 | +0.39 | +1.0% | ₹40.91 | ₹42.49 | ₹39.50 | 43,963 | |
| ₹40.93 | +0.86 | +2.1% | ₹41.00 | ₹41.81 | ₹40.19 | 9,103 | |
| ₹40.07 | +0.72 | +1.8% | ₹41.34 | ₹41.50 | ₹39.80 | 12,082 | |
| ₹39.35 | +0.22 | +0.6% | ₹39.14 | ₹40.97 | ₹38.01 | 49,258 | |
| ₹39.13 | +2.06 | +5.6% | ₹37.82 | ₹39.85 | ₹37.82 | 2,577 | |
| ₹37.07 | -1.74 | -4.5% | ₹38.06 | ₹38.06 | ₹35.00 | 19,642 | |
| ₹38.81 | +0.25 | +0.6% | ₹39.02 | ₹39.41 | ₹37.76 | 3,542 | |
| ₹38.56 | -1.54 | -3.8% | ₹40.10 | ₹40.99 | ₹36.25 | 6,018 | |
| ₹40.10 | -0.15 | -0.4% | ₹40.50 | ₹41.50 | ₹38.91 | 12,737 | |
| ₹40.25 | +0.15 | +0.4% | ₹40.65 | ₹40.70 | ₹38.55 | 5,635 | |
| ₹40.10 | -0.78 | -1.9% | ₹41.08 | ₹41.79 | ₹40.10 | 4,935 | |
| ₹40.88 | +0.80 | +2.0% | ₹41.50 | ₹41.93 | ₹40.10 | 1,232 | |
| ₹40.08 | -0.05 | -0.1% | ₹43.00 | ₹43.00 | ₹40.05 | 5,106 | |
| ₹40.13 | -0.53 | -1.3% | ₹40.74 | ₹41.87 | ₹40.05 | 3,268 | |
| ₹40.66 | +0.42 | +1.0% | ₹40.85 | ₹42.73 | ₹40.25 | 2,507 | |
| ₹40.24 | -1.47 | -3.5% | ₹41.91 | ₹42.89 | ₹40.01 | 4,432 | |
| ₹41.71 | +1.04 | +2.6% | ₹42.87 | ₹42.87 | ₹39.60 | 3,949 | |
| ₹40.67 | +0.17 | +0.4% | ₹42.50 | ₹43.00 | ₹40.51 | 7,102 | |
| ₹40.50 | +0.20 | +0.5% | ₹39.05 | ₹41.99 | ₹39.05 | 21,445 | |
| ₹40.30 | +0.70 | +1.8% | ₹40.39 | ₹40.90 | ₹39.11 | 3,325 | |
| ₹39.60 | -0.46 | -1.1% | ₹40.06 | ₹41.43 | ₹39.50 | 6,553 | |
| ₹40.06 | +0.33 | +0.8% | ₹40.05 | ₹40.96 | ₹38.99 | 91,480 | |
| ₹39.73 | +0.36 | +0.9% | ₹42.00 | ₹42.36 | ₹38.50 | 42,370 | |
| ₹39.37 | -1.51 | -3.7% | ₹40.00 | ₹43.78 | ₹38.80 | 63,285 | |
| ₹40.88 | -0.66 | -1.6% | ₹42.00 | ₹42.00 | ₹40.57 | 11,308 | |
| ₹41.54 | -0.32 | -0.8% | ₹44.40 | ₹44.40 | ₹40.40 | 7,169 | |
| ₹41.86 | -0.16 | -0.4% | ₹42.87 | ₹43.75 | ₹41.15 | 4,314 | |
| ₹42.02 | -0.42 | -1.0% | ₹42.65 | ₹43.50 | ₹41.27 | 6,644 | |
| ₹42.44 | +1.45 | +3.5% | ₹43.90 | ₹43.90 | ₹40.66 | 3,612 | |
| ₹40.99 | -0.06 | -0.1% | ₹43.20 | ₹43.20 | ₹40.15 | 5,459 | |
| ₹41.05 | +0.45 | +1.1% | ₹42.97 | ₹42.97 | ₹40.21 | 2,057 | |
| ₹40.60 | -0.24 | -0.6% | ₹42.00 | ₹42.99 | ₹39.02 | 3,304 | |
| ₹40.84 | -1.36 | -3.2% | ₹44.00 | ₹44.00 | ₹40.05 | 9,226 | |
| ₹42.20 | -0.46 | -1.1% | ₹42.66 | ₹43.00 | ₹41.50 | 3,471 | |
| ₹42.66 | -0.15 | -0.4% | ₹44.94 | ₹44.94 | ₹42.00 | 11,608 | |
| ₹42.81 | +0.95 | +2.3% | ₹41.86 | ₹43.00 | ₹41.02 | 9,869 | |
| ₹41.86 | +0.63 | +1.5% | ₹41.23 | ₹42.67 | ₹40.13 | 6,059 | |
| ₹41.23 | +0.89 | +2.2% | ₹38.55 | ₹42.35 | ₹38.55 | 1,950 | |
| ₹40.34 | +0.12 | +0.3% | ₹39.42 | ₹41.00 | ₹39.42 | 1,172 | |
| ₹40.22 | -0.44 | -1.1% | ₹40.66 | ₹40.99 | ₹39.30 | 7,981 | |
| ₹40.66 | +0.76 | +1.9% | ₹39.90 | ₹41.39 | ₹39.50 | 3,520 | |
| ₹39.90 | -0.65 | -1.6% | ₹41.00 | ₹41.50 | ₹39.50 | 1,458 | |
| ₹40.55 | -0.37 | -0.9% | ₹42.50 | ₹42.50 | ₹39.23 | 7,188 | |
| ₹40.92 | -0.85 | -2.0% | ₹40.50 | ₹42.37 | ₹40.22 | 3,778 | |
| ₹41.77 | -0.44 | -1.0% | ₹42.21 | ₹42.21 | ₹40.51 | 4,770 | |
| ₹42.21 | +1.43 | +3.5% | ₹40.06 | ₹42.80 | ₹40.06 | 5,320 | |
| ₹40.78 | -0.60 | -1.4% | ₹39.75 | ₹41.54 | ₹39.75 | 6,271 | |
| ₹41.38 | -0.19 | -0.5% | ₹41.57 | ₹43.38 | ₹40.30 | 3,477 |
- Ticker
- NSE:BONLON
- Asset type
- Stock
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Apr 1, 2026
Bonlon Industries Ltd Receives Income Tax Order And Demand Notice For AY 2021-22
Latest news
Bonlon Industries Ltd Receives Income Tax Order And Demand Notice For AY 2021-22
Apr 1, 2026
Closed ₹36.46 (-1.1%) on Apr 2, 2026
Bonlon Industries Ltd on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Apr 1, 2026 · oldest 2026
Where Bonlon Industries Ltd is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:BONLON · Home listing · This page | NSE | India | INR |
| BSE:BONLON | BSE | India | INR |
Log in to ask 6ix AI your own questions about Bonlon Industries Ltd.