Bonlon Industries Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Bonlon Industries Limited		MCap (aprox)	Symbol : 543211	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.6%	-17.4%	-5.2%	7.9%	9.1%	70.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	43.62	-0.6	2.78k	-1.4%
26-02-26	Thu	44.22	-0.28	1.07k	-0.6%	Data Update : 8 PM
25-02-26	Wed	44.5	-0.57	3.4k	-1.3%	27-02-26 : 43.62
24-02-26	Tue	45.07	-2.34	2.83k	-4.9%
23-02-26	Mon	47.41	1.91	5.24k	4.2%	Compared to  :  19-02-26 45.26
20-02-26	Fri	45.5	0.24	1.66k	0.5%
19-02-26	Thu	45.26	0.42	7.44k	0.9%	7 Days %
18-02-26	Wed	44.84	0.28	8.5k	0.6%	-3.6%
17-02-26	Tue	44.56	-2.33	11.2k	-5.0%
16-02-26	Mon	46.89	-2.18	13.69k	-4.4%	Compared to  :  27-01-26 52.84
13-02-26	Fri	49.07	-0.32	14.55k	-0.6%
12-02-26	Thu	49.39	-2.48	22.84k	-4.8%	1 Month %
11-02-26	Wed	51.87	-0.15	10.71k	-0.3%	-17.4%
10-02-26	Tue	52.02	2.07	25.79k	4.1%	.
09-02-26	Mon	49.95	2.37	17.34k	5.0%	Compared to  :  26-12-25 46.03
06-02-26	Fri	47.58	-1.99	14.15k	-4.0%
05-02-26	Thu	49.57	-0.72	12.06k	-1.4%	2 Months %
04-02-26	Wed	50.29	-0.65	22.48k	-1.3%	-5.2%
03-02-26	Tue	50.94	0.23	24.51k	0.5%
02-02-26	Mon	50.71	-2.66	18.59k	-5.0%	Compared to  :  27-11-25 40.41
01-02-26	Sun	53.37	-2.8	21.97k	-5.0%
30-01-26	Fri	56.17	2.26	61.85k	4.2%	3 Months %
29-01-26	Thu	53.91	0.77	44.85k	1.4%	7.9%
28-01-26	Wed	53.14	0.3	53.65k	0.6%
27-01-26	Tue	52.84	-1.4	31.66k	-2.6%	Compared to  :  26-08-25 39.99
23-01-26	Fri	54.24	2.01	89.59k	3.8%
22-01-26	Thu	52.23	-2.74	51.85k	-5.0%	6 Months %
21-01-26	Wed	54.97	-2.89	34.24k	-5.0%	9.1%
20-01-26	Tue	57.86	-3.04	28.23k	-5.0%
19-01-26	Mon	60.9	2.9	105.44k	5.0%	Compared to  :  27-02-25 25.66
16-01-26	Fri	58	2.76	93.93k	5.0%
14-01-26	Wed	55.24	-2.9	23.6k	-5.0%	1 year %
13-01-26	Tue	58.14	-3.06	9.71k	-5.0%	70.0%
12-01-26	Mon	61.2	-3.22	13.03k	-5.0%
09-01-26	Fri	64.42	-3.39	15.56k	-5.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	67.81	-3.56	85.38k	-5.0%
07-01-26	Wed	71.37	5.1	373.42k	7.7%
06-01-26	Tue	66.27	5.9	439.68k	9.8%
05-01-26	Mon	60.37	4.98	251.53k	9.0%
02-01-26	Fri	55.39	4.26	145.61k	8.3%
01-01-26	Thu	51.13	-3.13	63.36k	-5.8%
31-12-25	Wed	54.26	-5.17	184.22k	-8.7%
30-12-25	Tue	59.43	4.2	634.79k	7.6%
29-12-25	Mon	55.23	9.2	266.62k	20.0%
26-12-25	Fri	46.03	2.93	58.64k	6.8%
24-12-25	Wed	43.1	0.6	10.56k	1.4%
23-12-25	Tue	42.5	1.02	11.88k	2.5%
22-12-25	Mon	41.48	1.66	14.23k	4.2%
19-12-25	Fri	39.82	-0.04	4.05k	-0.1%
18-12-25	Thu	39.86	-1.67	14.23k	-4.0%
17-12-25	Wed	41.53	-0.5	12.58k	-1.2%
16-12-25	Tue	42.03	1.09	17.8k	2.7%
15-12-25	Mon	40.94	0.42	21.83k	1.0%
12-12-25	Fri	40.52	0.62	24.59k	1.6%
11-12-25	Thu	39.9	0.01	30.41k	0.0%
10-12-25	Wed	39.89	0.15	9.63k	0.4%
09-12-25	Tue	39.74	1.01	12.5k	2.6%
08-12-25	Mon	38.73	0.75	52.3k	2.0%
05-12-25	Fri	37.98	-0.9	28.51k	-2.3%
04-12-25	Thu	38.88	-0.65	17.97k	-1.6%
03-12-25	Wed	39.53	0.21	10.17k	0.5%
02-12-25	Tue	39.32	-0.74	38.54k	-1.8%
01-12-25	Mon	40.06	-1.86	18.85k	-4.4%
28-11-25	Fri	41.92	1.51	18.61k	3.7%
27-11-25	Thu	40.41	1.33	16.02k	3.4%
26-11-25	Wed	39.08	-3.21	60.76k	-7.6%
25-11-25	Tue	42.29	0.1	5.54k	0.2%
24-11-25	Mon	42.19	-0.69	12.05k	-1.6%
21-11-25	Fri	42.88	-0.55	8.23k	-1.3%
20-11-25	Thu	43.43	1.38	28.68k	3.3%
19-11-25	Wed	42.05	-0.64	21.93k	-1.5%
18-11-25	Tue	42.69	-1.41	35.33k	-3.2%
17-11-25	Mon	44.1	-7.89	260.94k	-15.2%
14-11-25	Fri	51.99	3.31	61.78k	6.8%
13-11-25	Thu	48.68	-0.46	14.82k	-0.9%
12-11-25	Wed	49.14	-0.14	25.55k	-0.3%
11-11-25	Tue	49.28	1.9	32.67k	4.0%
10-11-25	Mon	47.38	-2.12	27.12k	-4.3%
07-11-25	Fri	49.5	0.49	10.75k	1.0%
06-11-25	Thu	49.01	-1.35	25.91k	-2.7%
04-11-25	Tue	52.29	1.2	41.6k	2.3%
03-11-25	Mon	50.36	-1.93	18.09k	-3.7%
31-10-25	Fri	51.09	-0.57	23.31k	-1.1%
30-10-25	Thu	51.66	-0.5	28.55k	-1.0%
29-10-25	Wed	52.16	2.25	48.02k	4.5%
28-10-25	Tue	49.91	-2.55	61.95k	-4.9%
27-10-25	Mon	52.46	0.64	52.95k	1.2%
24-10-25	Fri	51.82	1.04	48.46k	2.0%
23-10-25	Thu	50.78	-0.67	74.31k	-1.3%
21-10-25	Tue	51.45	1.97	46.65k	4.0%
20-10-25	Mon	49.48	-6.44	167.72k	-11.5%
17-10-25	Fri	54.14	1.33	173.06k	2.5%
16-10-25	Thu	55.92	1.78	153.99k	3.3%
15-10-25	Wed	52.81	2.25	151.2k	4.5%
14-10-25	Tue	50.56	0.61	294.47k	1.2%
13-10-25	Mon	49.95	3.27	218.23k	7.0%
10-10-25	Fri	46.68	5.95	287.38k	14.6%
09-10-25	Thu	40.73	0.57	32.12k	1.4%
08-10-25	Wed	40.16	0.13	14.34k	0.3%
07-10-25	Tue	40.03	-0.1	21.38k	-0.2%
06-10-25	Mon	40.13	-0.56	46.07k	-1.4%
03-10-25	Fri	40.69	1.22	15.88k	3.1%
01-10-25	Wed	39.47	0.73	15.55k	1.9%
30-09-25	Tue	38.74	-0.12	4.22k	-0.3%
29-09-25	Mon	38.86	-0.02	5.02k	-0.1%
26-09-25	Fri	38.88	-0.63	9.88k	-1.6%
25-09-25	Thu	39.51	-1.17	8.55k	-2.9%
24-09-25	Wed	40.68	0.4	16.16k	1.0%
23-09-25	Tue	40.28	-1.09	10.63k	-2.6%
22-09-25	Mon	40.5	0.22	7.99k	0.5%
19-09-25	Fri	41.37	0.87	7.26k	2.1%
18-09-25	Thu	40.28	-0.14	10.68k	-0.3%
17-09-25	Wed	40.42	-0.28	11.73k	-0.7%
16-09-25	Tue	40.7	-0.68	40.23k	-1.6%
15-09-25	Mon	41.38	1.47	19.66k	3.7%
12-09-25	Fri	39.91	-0.71	17.46k	-1.7%
11-09-25	Thu	40.62	0.48	16.98k	1.2%
10-09-25	Wed	40.14	0.14	22.49k	0.4%
09-09-25	Tue	40	0.01	14.16k	0.0%
08-09-25	Mon	39.99	-1.03	30.37k	-2.5%
05-09-25	Fri	41.02	-0.85	6.3k	-2.0%
04-09-25	Thu	42.25	2.05	37.1k	5.1%
03-09-25	Wed	41.87	-0.38	23.28k	-0.9%
02-09-25	Tue	40.2	-0.2	21k	-0.5%
01-09-25	Mon	40.4	0.38	24.95k	0.9%
29-08-25	Fri	40.02	-0.19	26.37k	-0.5%
28-08-25	Thu	40.21	0.22	14.01k	0.6%
26-08-25	Tue	39.99	-0.38	30.31k	-0.9%
25-08-25	Mon	40.37	-0.79	20.76k	-1.9%
22-08-25	Fri	41.16	2.26	70.66k	5.8%
21-08-25	Thu	38.9	-3.53	235.91k	-8.3%
20-08-25	Wed	42.43	0.33	67.92k	0.8%
19-08-25	Tue	42.1	-0.75	52.87k	-1.8%
18-08-25	Mon	42.85	4.84	202.61k	12.7%
14-08-25	Thu	38.01	0.01	15.68k	0.0%
13-08-25	Wed	38	0	2.59k	0.0%
12-08-25	Tue	38	1.03	12.57k	2.8%
11-08-25	Mon	36.97	0.71	4.28k	2.0%
08-08-25	Fri	36.26	-0.97	3.99k	-2.6%
07-08-25	Thu	37.23	-0.29	9.7k	-0.8%
06-08-25	Wed	37.52	-0.16	24.64k	-0.4%
05-08-25	Tue	37.68	-0.32	9.33k	-0.8%
04-08-25	Mon	38	-0.49	5.15k	-1.3%
01-08-25	Fri	38.49	0.3	3.23k	0.8%
31-07-25	Thu	38.27	-0.73	698	-1.9%
30-07-25	Wed	38.19	-0.08	1.82k	-0.2%
29-07-25	Tue	39	0.8	5.46k	2.1%
28-07-25	Mon	38.2	-1.56	2.78k	-3.9%
25-07-25	Fri	39.76	0.29	9.01k	0.7%
24-07-25	Thu	39.47	-0.53	4.21k	-1.3%
23-07-25	Wed	40	0	7.55k	0.0%
22-07-25	Tue	40	0.44	20.33k	1.1%
21-07-25	Mon	39.56	0.05	3.53k	0.1%
18-07-25	Fri	39.51	-0.44	16.82k	-1.1%
17-07-25	Thu	39.95	-1	15.78k	-2.4%
16-07-25	Wed	40.95	0.64	44.33k	1.6%
15-07-25	Tue	40.31	0.31	14.85k	0.8%
14-07-25	Mon	40	-0.35	8.93k	-0.9%
11-07-25	Fri	40.35	0.27	40.56k	0.7%
10-07-25	Thu	40.08	-0.46	21.9k	-1.1%
09-07-25	Wed	40.54	-0.37	15.73k	-0.9%
08-07-25	Tue	40.91	1.63	79.54k	4.1%
07-07-25	Mon	39.28	0.73	98.51k	1.9%
04-07-25	Fri	38.55	0.38	69.67k	1.0%
03-07-25	Thu	38.17	1.81	52.35k	5.0%
02-07-25	Wed	36.36	0.46	28.48k	1.3%
01-07-25	Tue	35.9	1.7	22.04k	5.0%
30-06-25	Mon	34.2	-0.46	28.8k	-1.3%
27-06-25	Fri	34.66	0.73	40.75k	2.2%
26-06-25	Thu	33.93	0.87	3.78k	2.6%
25-06-25	Wed	33.06	-0.79	7.3k	-2.3%
24-06-25	Tue	33.85	0.98	7.75k	3.0%
23-06-25	Mon	32.87	1.56	8.15k	5.0%
20-06-25	Fri	31.31	-0.46	7.6k	-1.4%
19-06-25	Thu	31.77	-0.48	17.46k	-1.5%
18-06-25	Wed	32.25	-0.65	7.44k	-2.0%
17-06-25	Tue	32.9	-0.45	11.84k	-1.3%
16-06-25	Mon	33.35	-0.91	17.99k	-2.7%
13-06-25	Fri	34.26	-0.59	13.23k	-1.7%
12-06-25	Thu	34.85	0.86	10.08k	2.5%
11-06-25	Wed	33.99	0.41	51.48k	1.2%
10-06-25	Tue	33.58	-0.42	12.48k	-1.2%
09-06-25	Mon	34	-0.12	15.83k	-0.4%
06-06-25	Fri	34.19	-0.81	15.54k	-2.3%
05-06-25	Thu	34.12	-0.07	11.15k	-0.2%
04-06-25	Wed	35	0	67.81k	0.0%
03-06-25	Tue	35	0.48	7.94k	1.4%
02-06-25	Mon	34.52	-0.53	14.6k	-1.5%
30-05-25	Fri	35.05	0.14	11.45k	0.4%
29-05-25	Thu	34.91	-0.51	29.99k	-1.4%
28-05-25	Wed	35.42	-0.84	8.25k	-2.3%
27-05-25	Tue	36.06	0.06	9.22k	0.2%
26-05-25	Mon	36.26	0.2	19.2k	0.6%
23-05-25	Fri	36	-0.03	11.5k	-0.1%
22-05-25	Thu	36.03	-0.42	8.26k	-1.2%
21-05-25	Wed	36.45	0.5	22.41k	1.4%
20-05-25	Tue	35.95	-0.83	15.1k	-2.3%
19-05-25	Mon	36.78	-0.63	18.07k	-1.7%
16-05-25	Fri	37.41	-0.16	21.8k	-0.4%
15-05-25	Thu	37.57	-0.73	65.61k	-1.9%
14-05-25	Wed	38	0.08	72.69k	0.2%
13-05-25	Tue	38.3	0.3	25.1k	0.8%
12-05-25	Mon	37.92	1.8	166.06k	5.0%
09-05-25	Fri	36.12	5.13	741.65k	13.8%
08-05-25	Thu	42.31	-6.19	299.55k	-14.6%
07-05-25	Wed	37.18	1.56	26.26k	4.4%
06-05-25	Tue	35.62	-3.01	143.15k	-7.8%
05-05-25	Mon	38.63	-0.42	306.54k	-1.1%
02-05-25	Fri	39.05	6.15	442.92k	18.7%
30-04-25	Wed	32.9	-1.57	94.05k	-4.6%
29-04-25	Tue	34.47	2.59	516.97k	8.1%
28-04-25	Mon	31.88	-0.96	15.65k	-2.9%
25-04-25	Fri	32.84	-0.14	17.65k	-0.4%
24-04-25	Thu	32.98	-1.39	18.7k	-4.0%
23-04-25	Wed	34.39	0.37	22.73k	1.1%
22-04-25	Tue	34.37	-0.02	6.21k	-0.1%
21-04-25	Mon	34.02	-0.15	32.34k	-0.4%
17-04-25	Thu	34.17	-1.14	64.64k	-3.2%
16-04-25	Wed	35.31	-1.87	29.88k	-5.0%
15-04-25	Tue	37.18	0.22	151.71k	0.6%
11-04-25	Fri	36.96	0.44	402.15k	1.2%
09-04-25	Wed	36.52	6.08	522.01k	20.0%
08-04-25	Tue	30.44	0.68	13.05k	2.3%
07-04-25	Mon	29.76	-1.96	35.97k	-6.2%
04-04-25	Fri	31.72	-0.34	21.47k	-1.1%
03-04-25	Thu	32.06	1.81	57.12k	6.0%
02-04-25	Wed	30.25	-0.24	7.51k	-0.8%
01-04-25	Tue	30.49	1.71	17.93k	5.9%
28-03-25	Fri	28.78	2.2	117.06k	8.3%
27-03-25	Thu	26.58	-1.13	219.64k	-4.1%
26-03-25	Wed	27.71	-0.95	37.01k	-3.3%
25-03-25	Tue	28.66	0.17	48.47k	0.6%
24-03-25	Mon	28.49	0.01	15k	0.0%
21-03-25	Fri	28.48	-0.37	12.18k	-1.3%
20-03-25	Thu	28.85	0.71	105.14k	2.5%
19-03-25	Wed	28.14	1.83	90.95k	7.0%
18-03-25	Tue	26.31	-0.63	61.97k	-2.3%
17-03-25	Mon	26.94	0.01	22.65k	0.0%
13-03-25	Thu	25.37	-1.35	57.15k	-5.1%
12-03-25	Wed	26.93	1.56	80.71k	6.1%
11-03-25	Tue	26.72	-0.64	52.78k	-2.3%
10-03-25	Mon	27.36	-0.74	44.49k	-2.6%
07-03-25	Fri	28.1	1.33	48.71k	5.0%
06-03-25	Thu	26.77	-0.2	101.41k	-0.7%
05-03-25	Wed	26.97	0.74	35.63k	2.8%
04-03-25	Tue	26.23	2.76	35.77k	11.8%
03-03-25	Mon	23.47	-1.26	144.33k	-5.1%
28-02-25	Fri	24.73	-0.93	23.9k	-3.6%
27-02-25	Thu	25.66	-2.23	36.2k	-8.0%
25-02-25	Tue	27.89	-0.19	21.4k	-0.7%