Bonlon Industries Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
24-04-2026 Friday	BSE Sensex : 76,664.21 -999.79 -1.29%		NSE Nifty 50 : 23,897.95 -275.10 -1.14%		USD - INR 1 $ = Rs 94.24	Find Stock
Company:	Bonlon Industries Limited		MCap (aprox) 81.9 Crores	Symbol : 543211	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
9.4%	36.5%	12.2%	-6.7%	-2.4%	53.4%
***  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
24-04-26	Fri	50.58	1.18	805	2.4%
23-04-26	Thu	49.4	-1.68	2.89k	-3.3%	Data Update : 8 PM
22-04-26	Wed	51.08	-0.11	9.36k	-0.2%	24-04-26 : 50.58
21-04-26	Tue	51.19	2.43	17.5k	5.0%
20-04-26	Mon	48.76	-0.93	3.24k	-1.9%	Compared to  :  15-04-26 46.25
17-04-26	Fri	49.69	1.13	9.4k	2.3%
16-04-26	Thu	48.56	2.31	1.21k	5.0%	7 Days %
15-04-26	Wed	46.25	2.2	3.54k	5.0%	9.4%
13-04-26	Mon	44.05	1.23	2.34k	2.9%
10-04-26	Fri	42.82	2.03	468	5.0%	Compared to  :  24-03-26 37.06
09-04-26	Thu	40.79	1.94	421	5.0%
08-04-26	Wed	38.85	1.85	2.25k	5.0%	1 Month %
07-04-26	Tue	37	0.49	3.17k	1.3%	36.5%
06-04-26	Mon	36.51	-0.07	1.43k	-0.2%	.
02-04-26	Thu	36.58	0.08	2.41k	0.2%	Compared to  :  24-02-26 45.07
01-04-26	Wed	36.5	1.33	2.61k	3.8%
30-03-26	Mon	35.17	-1.85	5.03k	-5.0%	2 Months %
27-03-26	Fri	37.02	-1.05	3.8k	-2.8%	12.2%
25-03-26	Wed	38.07	1.01	3.8k	2.7%
24-03-26	Tue	37.06	-0.94	4.9k	-2.5%	Compared to  :  23-01-26 54.24
23-03-26	Mon	38	-1.7	5.23k	-1.6%
20-03-26	Fri	39.7	1.64	4.06k	4.3%	3 Months %
19-03-26	Thu	38.06	-1.64	3.55k	-2.3%	-6.7%
18-03-26	Wed	39.7	-3.92	13.13k	1.5%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.				Compared to  :  24-10-25 51.82
16-03-26	Mon
13-03-26	Fri					6 Months %
12-03-26	Thu					-2.4%
11-03-26	Wed
10-03-26	Tue					Compared to  :  24-04-25 32.98
09-03-26	Mon
06-03-26	Fri					1 year %
05-03-26	Thu					53.4%
04-03-26	Wed
02-03-26	Mon					*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
27-02-26	Fri	43.62	-0.6	2.78k	-1.4%
26-02-26	Thu	44.22	-0.28	1.07k	-0.6%
25-02-26	Wed	44.5	-0.57	3.4k	-1.3%
24-02-26	Tue	45.07	-2.34	2.83k	-4.9%
23-02-26	Mon	47.41	1.91	5.24k	4.2%
20-02-26	Fri	45.5	0.24	1.66k	0.5%
19-02-26	Thu	45.26	0.42	7.44k	0.9%
18-02-26	Wed	44.84	0.28	8.5k	0.6%
17-02-26	Tue	44.56	-2.33	11.2k	-5.0%
16-02-26	Mon	46.89	-2.18	13.69k	-4.4%
13-02-26	Fri	49.07	-0.32	14.55k	-0.6%
12-02-26	Thu	49.39	-2.48	22.84k	-4.8%
11-02-26	Wed	51.87	-0.15	10.71k	-0.3%
10-02-26	Tue	52.02	2.07	25.79k	4.1%
09-02-26	Mon	49.95	2.37	17.34k	5.0%
06-02-26	Fri	47.58	-1.99	14.15k	-4.0%
05-02-26	Thu	49.57	-0.72	12.06k	-1.4%
04-02-26	Wed	50.29	-0.65	22.48k	-1.3%
03-02-26	Tue	50.94	0.23	24.51k	0.5%
02-02-26	Mon	50.71	-2.66	18.59k	-5.0%
01-02-26	Sun	53.37	-2.8	21.97k	-5.0%
30-01-26	Fri	56.17	2.26	61.85k	4.2%
29-01-26	Thu	53.91	0.77	44.85k	1.4%
28-01-26	Wed	53.14	0.3	53.65k	0.6%
27-01-26	Tue	52.84	-1.4	31.66k	-2.6%
23-01-26	Fri	54.24	2.01	89.59k	3.8%
22-01-26	Thu	52.23	-2.74	51.85k	-5.0%
21-01-26	Wed	54.97	-2.89	34.24k	-5.0%
20-01-26	Tue	57.86	-3.04	28.23k	-5.0%
19-01-26	Mon	60.9	2.9	105.44k	5.0%
16-01-26	Fri	58	2.76	93.93k	5.0%
14-01-26	Wed	55.24	-2.9	23.6k	-5.0%
13-01-26	Tue	58.14	-3.06	9.71k	-5.0%
12-01-26	Mon	61.2	-3.22	13.03k	-5.0%
09-01-26	Fri	64.42	-3.39	15.56k	-5.0%
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	50.36	-1.93	18.09k	-3.7%
03-11-25	Mon	52.29	1.2	41.6k	2.3%
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	55.92	1.78	153.99k	3.3%
16-10-25	Thu	54.14	1.33	173.06k	2.5%
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	41.37	0.87	7.26k	2.1%
19-09-25	Fri	40.5	0.22	7.99k	0.5%
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	41.87	-0.38	23.28k	-0.9%
03-09-25	Wed	42.25	2.05	37.1k	5.1%
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	38.19	-0.08	1.82k	-0.2%
30-07-25	Wed	38.27	-0.73	698	-1.9%
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	-0.59	13.23k	-1.7%
13-06-25	Fri	34.26	-0.91	17.99k	-2.7%
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	34.12	-0.07	11.15k	-0.2%
05-06-25	Thu	34.19	-0.81	15.54k	-2.3%
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	36.26	0.2	19.2k	0.6%
26-05-25	Mon	36.06	0.06	9.22k	0.2%
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	38.3	0.3	25.1k	0.8%
13-05-25	Tue	38	0.08	72.69k	0.2%
12-05-25	Mon	37.92	1.8	166.06k	5.0%
09-05-25	Fri	36.12	-6.19	299.55k	-14.6%
08-05-25	Thu	42.31	5.13	741.65k	13.8%
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	34.37	-0.02	6.21k	-0.1%