BNR Udyog share price history

BSE: 530809Commercial Services & SuppliesSmall Cap

BNR Udyog Ltd. · Face value ₹10 · Listed Jul 1995

₹32.27₹0.27 (0.84%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹32.00.

28 Oct: open ₹31.36, high ₹34.79, low ₹31.36

52-week range of traded prices to 28 Oct 2026

₹28.00Low, 24 Mar 2026₹49.40High, 28 Oct 2025

Under BSE's graded surveillance, stage 0, and long-term additional surveillance, stage I, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹9.68 Cr4,630th largest listed
P/E: Lossover the last 12 months
P/B: 1.07
Dividend yield: Nonein the last 12 months
ROE: −2.4%
ROCE: −9.4%
Debt to equity: 0.00
Volume, BSE: 147

BNR Udyog share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

BNR Udyog's share price is on record from 2 Jan 2007, when it closed at ₹9.00, to 28 Oct 2026. Its highest close was ₹112.18 on 18 Jul 2024 and its lowest ₹5.80 on 6 Apr 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	32.27	−27.0%	44.75	28.13	46.30	47.19	28.00	1,63,156
2025	44.23	−33.3%	76.65	39.05	67.00	90.00	37.99	2,38,058
2024	66.29	−26.6%	112.18	51.66	88.53	117.78	51.66	7,03,223
2023	90.33	+162.2%	97.59	32.50	36.15	102.46	31.50	8,16,520
2022	34.45	+61.4%	40.45	18.30	21.35	40.50	18.20	1,47,784
2021	21.35	+54.7%	22.60	9.00	13.15	22.60	9.00	2,25,352
2020	13.80	−5.5%	20.15	9.98	14.50	20.15	9.51	1,15,017
2019	14.60	+2.8%	22.35	14.20	14.48	22.35	13.95	27,386
2018	14.20	−50.3%	34.45	11.50	29.65	35.80	11.28	1,50,982
2017	28.60	−28.5%	61.20	25.10	39.00	62.40	24.30	22,96,164
2016	40.00	+20.5%	40.50	23.35	30.00	41.20	23.20	66,113
2015	33.20	+72.9%	48.10	18.80	20.10	49.00	16.20	5,05,453
2014	19.20	+47.7%	19.50	9.86	12.36	22.05	9.85	2,39,568
2013	13.00	−6.5%	18.25	11.61	13.90	18.95	11.61	18,598
2012	13.90	+28.7%	15.80	9.61	11.31	15.80	9.59	1,65,526
2011	10.80	−23.1%	14.89	10.42	14.00	15.70	9.92	96,071
2010	14.05	+24.4%	17.30	10.66	11.29	18.75	10.50	4,02,103
2009	11.29	+56.2%	14.56	5.80	7.50	14.58	5.80	2,61,567
2008	7.23	−58.0%	20.75	5.83	18.05	21.75	5.83	2,25,685
2007	17.20	–	17.20	8.31	8.99	17.20	7.00	2,40,927

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	32.27	−12.5%	36.88	41.89	31.00	7,082
Sep 2026	36.89	−7.1%	42.90	45.24	33.55	44,527
Aug 2026	39.69	+20.3%	39.50	43.50	33.05	22,616
Jul 2026	33.00	−12.9%	37.10	42.70	30.00	13,893
Jun 2026	37.87	+21.0%	28.29	38.90	28.10	15,474
May 2026	31.31	+4.4%	29.51	33.00	28.13	12,245
Apr 2026	30.00	−7.9%	34.99	35.99	28.02	20,934
Mar 2026	32.59	−14.3%	33.00	45.43	28.00	8,817
Feb 2026	38.01	+0.2%	41.68	42.75	33.00	8,693
Jan 2026	37.93	−14.2%	46.30	47.19	35.05	8,875
Dec 2025	44.23	+10.4%	40.06	46.80	37.99	18,258
Nov 2025	40.06	−18.2%	48.50	49.00	39.52	17,509
Oct 2025	49.00	+1.4%	48.30	50.13	44.50	11,780
Sep 2025	48.30	−17.5%	57.34	57.34	46.83	7,813
Aug 2025	58.51	+4.2%	56.05	62.50	50.67	13,160
Jul 2025	56.13	−0.9%	57.38	90.00	52.11	94,542
Jun 2025	56.64	−5.6%	57.00	60.00	46.55	17,376
May 2025	60.00	+9.1%	55.27	68.19	50.50	8,085
Apr 2025	55.00	−8.3%	55.20	61.99	50.67	10,348
Mar 2025	60.00	+10.1%	54.50	66.00	50.65	11,489
Feb 2025	54.50	−14.7%	63.00	70.25	52.25	8,308
Jan 2025	63.90	−3.6%	67.00	67.00	57.00	19,390
Dec 2024	66.29	−4.4%	71.35	75.99	60.40	25,345
Nov 2024	69.36	−5.6%	74.91	79.47	66.05	14,168
Oct 2024	73.45	−4.9%	77.20	95.99	70.59	34,106
Sep 2024	77.20	−8.1%	84.00	88.40	77.11	32,361
Aug 2024	84.01	−5.9%	90.05	92.50	73.46	53,417
Jul 2024	89.30	+21.0%	73.99	117.78	67.21	1,59,541
Jun 2024	73.82	+16.8%	63.90	80.38	57.21	69,424
May 2024	63.20	−9.7%	70.00	71.35	59.81	55,627
Apr 2024	70.00	+35.5%	51.66	75.74	51.66	61,936
Mar 2024	51.66	−24.5%	67.09	67.09	51.66	24,874
Feb 2024	68.45	−6.4%	71.69	85.16	60.30	98,199
Jan 2024	73.15	−19.0%	88.53	88.53	73.15	74,225
Dec 2023	90.33	+56.5%	57.23	102.46	53.65	1,56,018
Nov 2023	57.71	+24.4%	46.00	61.99	45.00	1,32,626
Oct 2023	46.38	+16.2%	37.96	46.40	36.60	91,852
Sep 2023	39.93	−2.6%	41.00	46.99	36.70	81,462
Aug 2023	41.00	+2.8%	41.86	48.50	36.70	83,847
Jul 2023	39.87	−0.1%	41.72	43.29	35.12	41,367
Jun 2023	39.91	−0.2%	42.01	45.15	37.39	14,411
May 2023	40.01	+4.5%	39.22	53.39	34.22	42,029
Apr 2023	38.27	−8.3%	43.59	50.00	35.70	43,822
Mar 2023	41.72	+4.6%	41.60	45.00	34.90	42,440
Feb 2023	39.90	+16.8%	35.85	43.90	33.15	76,012
Jan 2023	34.15	−0.9%	36.15	38.50	31.50	10,634
Dec 2022	34.45	+13.3%	31.90	40.50	30.00	27,359
Nov 2022	30.40	+44.8%	21.00	31.95	21.00	41,635
Oct 2022	21.00	+14.8%	19.00	21.00	19.00	1,341
Sep 2022	18.30	−28.5%	24.35	24.35	18.20	16,917
Aug 2022	25.60	+12.0%	23.90	26.85	21.75	3,274
Jul 2022	22.85	−12.8%	24.90	26.10	19.15	11,269
Jun 2022	26.20	−12.7%	28.55	29.95	25.75	3,614
May 2022	30.00	+1.5%	28.10	30.95	27.10	1,816
Apr 2022	29.55	−0.5%	29.70	32.95	26.65	4,485
Mar 2022	29.70	+25.6%	23.60	32.50	22.45	7,868
Feb 2022	23.65	−21.2%	30.50	31.00	23.65	5,157
Jan 2022	30.00	+40.5%	21.35	32.55	20.30	23,049
Dec 2021	21.35	−3.2%	22.00	22.60	19.00	7,849
Nov 2021	22.05	+33.6%	16.50	22.05	15.05	18,612
Oct 2021	16.50	+1.5%	17.05	19.50	15.95	12,669
Sep 2021	16.25	+12.5%	15.84	20.85	14.10	13,029
Aug 2021	14.45	−6.8%	16.25	18.10	14.00	28,381
Jul 2021	15.50	+22.0%	13.30	17.22	12.66	44,709
Jun 2021	12.71	+9.5%	12.19	15.41	12.11	16,809
May 2021	11.61	+12.6%	9.80	11.65	9.80	4,735
Apr 2021	10.31	−1.7%	9.90	11.37	9.00	3,644
Mar 2021	10.49	−0.9%	10.09	13.19	9.25	23,469
Feb 2021	10.58	−8.0%	11.50	13.09	9.25	15,246
Jan 2021	11.50	−16.7%	13.15	13.15	9.32	36,200
Dec 2020	13.80	+25.5%	11.53	14.59	10.96	13,082
Nov 2020	11.00	−22.3%	13.45	13.45	9.51	83,980
Oct 2020	14.15	−29.8%	19.15	19.70	11.95	997
Sep 2020	20.15	+7.5%	18.75	20.15	17.00	234
Aug 2020	18.75	+13.0%	17.35	18.75	16.30	252
Jul 2020	16.60	−2.9%	16.25	17.05	16.15	93
Jun 2020	17.10	−9.5%	19.75	19.75	17.10	238
May 2020	18.90	+8.3%	18.15	18.90	17.15	105
Apr 2020	17.45	+9.1%	15.20	17.50	15.20	112
Mar 2020	16.00	+1.9%	15.40	16.00	15.40	40
Feb 2020	15.70	+9.6%	14.60	15.71	14.31	63
Jan 2020	14.33	−1.8%	14.50	14.77	13.30	15,821
Dec 2019	14.60	−9.6%	15.85	15.85	13.95	9,356
Nov 2019	16.15	−6.9%	17.05	17.05	16.15	3,570
Oct 2019	17.35	−9.2%	18.75	19.10	17.35	1,512
Sep 2019	19.10	−1.8%	19.10	19.10	18.75	811
Aug 2019	19.45	−7.2%	21.35	21.35	19.40	5,412
Jul 2019	20.95	−2.8%	21.90	21.90	20.95	308
Jun 2019	21.55	−2.0%	22.30	22.30	21.55	2,112
May 2019	22.00	−1.6%	21.95	22.20	21.95	84
Apr 2019	22.35	+13.7%	19.65	22.35	19.65	2,297
Mar 2019	19.65	+4.8%	19.10	19.95	19.00	730
Feb 2019	18.75	+8.1%	17.65	18.95	17.65	611
Jan 2019	17.34	+22.1%	14.48	18.03	14.20	583
Dec 2018	14.20	+23.5%	11.28	14.21	11.28	1,140
Nov 2018	11.50	−17.9%	13.30	13.96	11.50	2,592
Oct 2018	14.00	−38.9%	25.15	25.50	14.00	2,859
Sep 2018	22.90	−8.8%	22.85	27.45	18.30	8,676
Aug 2018	25.10	+1.0%	24.00	26.80	21.05	22,545
Jul 2018	24.85	+2.1%	25.00	30.80	22.85	13,183
Jun 2018	24.35	−18.2%	28.00	30.00	23.60	10,328
May 2018	29.75	+0.8%	30.00	32.75	24.15	11,927
Apr 2018	29.50	+16.6%	26.00	33.40	23.70	15,463
Mar 2018	25.30	−17.3%	30.00	33.30	23.80	20,406
Feb 2018	30.60	−2.9%	32.50	35.80	27.80	17,428
Jan 2018	31.50	+10.1%	29.65	34.65	27.40	24,435
Dec 2017	28.60	+11.7%	25.70	31.20	24.30	17,785
Nov 2017	25.60	−11.7%	28.45	30.60	25.60	31,008
Oct 2017	29.00	+12.8%	25.20	29.95	24.70	82,278
Sep 2017	25.70	−50.9%	49.75	49.75	25.70	83,375
Aug 2017	52.35	+36.9%	40.20	62.40	31.10	14,45,685
Jul 2017	38.25	+17.9%	35.00	43.80	29.50	5,15,863
Jun 2017	32.45	−16.6%	40.70	43.45	31.45	28,157
May 2017	38.90	−7.4%	44.10	44.10	33.90	29,018
Apr 2017	42.00	+4.3%	39.75	44.85	38.25	36,114
Mar 2017	40.25	−12.5%	46.00	49.35	37.85	19,611
Feb 2017	46.00	−5.6%	50.40	51.75	42.55	2,587
Jan 2017	48.75	+21.9%	39.00	48.75	35.15	4,683
Dec 2016	40.00	+6.0%	39.30	41.20	35.50	4,196
Nov 2016	37.75	+11.9%	35.40	39.70	32.10	3,099
Oct 2016	33.75	+28.8%	24.95	33.85	24.95	5,102
Sep 2016	26.20	−21.3%	31.70	33.30	23.35	3,040
Aug 2016	33.30	−10.7%	38.70	39.45	33.30	4,052
Jul 2016	37.30	−7.9%	38.50	40.95	34.05	6,282
Jun 2016	40.50	+23.1%	33.00	40.55	31.30	1,530
May 2016	32.90	+8.9%	31.30	36.40	30.00	888
Apr 2016	30.20	−11.0%	32.35	34.60	28.80	8,476
Mar 2016	33.95	+9.9%	32.00	33.95	28.75	10,160
Feb 2016	30.90	+6.9%	30.00	36.10	27.65	7,752
Jan 2016	28.90	−13.0%	30.00	37.85	23.20	11,536
Dec 2015	33.20	+23.4%	24.35	34.90	23.00	20,056
Nov 2015	26.90	+9.6%	26.45	28.00	19.80	16,053
Oct 2015	24.55	+14.5%	21.80	29.50	20.40	16,718
Sep 2015	21.45	−5.3%	21.15	25.70	19.15	20,092
Aug 2015	22.65	−18.7%	28.00	30.40	21.10	20,668
Jul 2015	27.85	+26.3%	21.80	29.60	21.00	15,692
Jun 2015	22.05	−23.3%	28.00	30.00	20.75	15,789
May 2015	28.75	+15.0%	23.80	31.00	23.75	3,425
Apr 2015	25.00	+8.9%	23.40	25.00	22.15	19,069
Mar 2015	22.95	−45.1%	40.00	40.00	21.90	67,794
Feb 2015	41.80	+118.8%	18.55	49.00	18.55	2,64,050
Jan 2015	19.10	−0.5%	20.10	25.75	16.20	26,047
Dec 2014	19.20	+10.3%	18.90	22.05	14.25	39,010
Nov 2014	17.40	+0.3%	17.60	19.85	14.50	45,681
Oct 2014	17.35	+13.4%	16.65	18.00	13.80	29,791
Sep 2014	15.30	+5.2%	14.00	16.30	13.40	21,368
Aug 2014	14.55	−3.0%	13.50	17.40	13.50	19,390
Jul 2014	15.00	−9.1%	15.70	18.45	14.30	31,532
Jun 2014	16.50	+10.8%	14.99	16.80	14.20	20,771
May 2014	14.89	+16.7%	13.39	14.93	11.39	18,681
Apr 2014	12.76	+3.1%	12.99	13.89	12.40	3,457
Mar 2014	12.38	−1.8%	12.00	13.00	11.98	2,032
Feb 2014	12.61	+21.8%	10.86	12.61	9.96	6,753
Jan 2014	10.35	−20.4%	12.36	12.36	9.85	1,102
Dec 2013	13.00	+12.0%	12.19	13.00	11.89	3,601
Nov 2013	11.61	−4.9%	11.61	11.61	11.61	100
Oct 2013	12.21	−18.3%	14.22	14.22	12.21	650
Sep 2013	14.95	−7.4%	16.90	17.30	14.95	521
Aug 2013	16.15	−5.8%	17.00	17.95	16.15	420
Jul 2013	17.15	0.0%	18.00	18.00	17.15	8
Jun 2013	17.15	−1.2%	18.05	18.95	17.15	153
May 2013	17.35	+12.3%	16.20	18.25	15.00	1,031
Apr 2013	15.45	+30.9%	12.39	15.70	12.39	298
Mar 2013	11.80	−23.7%	15.00	15.00	11.80	6,981
Feb 2013	15.47	+6.3%	14.60	15.47	13.88	2,681
Jan 2013	14.56	+4.7%	13.90	14.65	13.50	2,154
Dec 2012	13.90	+6.8%	13.45	14.11	11.49	6,074
Nov 2012	13.01	−6.4%	13.70	14.36	12.31	14,366
Oct 2012	13.90	+15.0%	12.40	13.90	11.59	13,072
Sep 2012	12.09	−0.2%	12.13	14.60	11.20	6,187
Aug 2012	12.12	−3.8%	12.07	14.01	11.53	8,840
Jul 2012	12.60	−5.1%	13.93	14.40	11.25	7,642
Jun 2012	13.28	+0.3%	13.80	14.80	11.95	5,676
May 2012	13.24	+15.9%	11.98	14.59	10.67	4,781
Apr 2012	11.42	−7.2%	12.88	13.91	10.03	36,825
Mar 2012	12.31	−0.7%	11.79	12.31	9.59	31,901
Feb 2012	12.40	−18.4%	15.80	15.80	12.20	25,905
Jan 2012	15.20	+40.7%	11.31	15.80	11.09	4,257
Dec 2011	10.80	−16.4%	12.28	12.28	9.92	21,342
Nov 2011	12.92	+7.1%	12.50	13.80	11.75	6,410
Oct 2011	12.06	−7.2%	12.43	13.36	11.50	2,803
Sep 2011	12.99	+6.0%	12.86	13.90	11.95	7,458
Aug 2011	12.26	−8.8%	13.01	14.89	12.26	9,832
Jul 2011	13.45	+5.1%	12.80	15.00	12.75	5,078
Jun 2011	12.80	+1.2%	13.00	13.10	11.93	14,020
May 2011	12.65	−9.6%	14.37	14.37	12.05	4,084
Apr 2011	14.00	+8.9%	13.50	14.14	12.85	5,337
Mar 2011	12.86	−0.3%	12.90	14.17	12.80	3,187
Feb 2011	12.90	−3.7%	13.00	13.17	11.92	9,171
Jan 2011	13.40	−4.6%	14.00	15.70	12.26	7,349
Dec 2010	14.05	−11.6%	18.75	18.75	13.30	12,289
Nov 2010	15.90	−0.6%	14.95	16.70	14.50	22,607
Oct 2010	16.00	+3.2%	15.55	17.30	14.25	14,037
Sep 2010	15.50	+3.1%	15.55	16.50	14.65	51,884
Aug 2010	15.03	+11.3%	13.55	16.50	13.51	1,44,973
Jul 2010	13.50	+9.6%	12.06	14.19	12.06	9,348
Jun 2010	12.32	+10.4%	11.71	13.89	11.71	4,726
May 2010	11.16	−15.5%	12.55	13.70	11.16	75,132
Apr 2010	13.20	+18.1%	10.83	13.47	10.83	24,772
Mar 2010	11.18	−11.6%	12.35	13.38	11.16	14,057
Feb 2010	12.65	−9.0%	13.21	13.85	10.50	13,828
Jan 2010	13.90	+23.1%	11.29	14.16	11.29	14,450
Dec 2009	11.29	−1.3%	11.50	13.48	11.11	13,313
Nov 2009	11.44	+12.7%	9.73	11.95	9.39	8,899
Oct 2009	10.15	−24.8%	13.00	13.00	10.15	5,462
Sep 2009	13.50	+0.7%	12.40	14.35	12.00	36,594
Aug 2009	13.40	+7.2%	12.82	14.58	11.91	68,982
Jul 2009	12.50	+53.6%	8.54	13.60	8.45	52,987
Jun 2009	8.14	+16.3%	7.35	10.00	7.13	62,935
May 2009	7.00	−6.3%	7.81	8.57	6.72	3,136
Apr 2009	7.47	+15.3%	6.20	7.47	5.80	2,642
Mar 2009	6.48	−23.8%	8.08	8.08	6.27	3,343
Feb 2009	8.50	+1.2%	8.82	10.02	8.18	2,653
Jan 2009	8.40	+16.2%	7.50	8.40	7.50	621
Dec 2008	7.23	+17.9%	6.11	7.71	5.83	19,198
Nov 2008	6.13	−15.7%	7.05	7.30	6.05	1,539
Oct 2008	7.27	−10.2%	8.00	8.00	6.90	3,983
Sep 2008	8.10	−5.4%	8.98	9.70	7.85	27,458
Aug 2008	8.56	−5.9%	9.55	10.02	8.00	4,603
Jul 2008	9.10	−8.6%	9.99	12.34	9.10	8,958
Jun 2008	9.96	−16.3%	11.90	11.90	9.68	6,030
May 2008	11.90	−2.5%	11.89	13.19	11.41	4,266
Apr 2008	12.21	+37.8%	9.30	12.32	8.35	6,338
Mar 2008	8.86	−30.5%	13.37	13.37	8.08	10,972
Feb 2008	12.74	−13.9%	14.07	15.05	11.05	31,949
Jan 2008	14.80	−14.0%	18.05	21.75	14.80	1,00,391
Dec 2007	17.20	+34.9%	12.90	17.20	11.86	59,706
Nov 2007	12.75	+11.4%	10.88	12.95	10.46	9,704
Oct 2007	11.45	+7.1%	11.22	11.67	9.51	9,701
Sep 2007	10.69	+13.0%	9.32	11.50	9.25	26,321
Aug 2007	9.46	−8.1%	9.80	10.95	9.00	24,838
Jul 2007	10.29	+1.9%	10.10	10.90	9.05	5,772
Jun 2007	10.10	+1.0%	9.00	10.30	8.55	22,117
May 2007	10.00	+16.3%	8.36	10.00	8.02	14,718
Apr 2007	8.60	−3.9%	7.27	12.15	7.27	4,714
Mar 2007	8.95	−3.7%	8.60	10.20	7.00	2,494
Feb 2007	9.29	−7.0%	9.90	10.49	8.25	17,463
Jan 2007	9.99	–	8.99	10.94	8.50	43,379

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	31.36	34.79	31.36	32.27	31.60	147
27 Oct 2026	31.00	34.50	31.00	32.00	32.65	531
26 Oct 2026	32.94	35.74	32.94	32.94	32.95	543
21 Oct 2026	35.00	37.87	34.70	36.59	–	70
19 Oct 2026	33.00	35.80	32.01	35.00	33.95	328
16 Oct 2026	32.69	32.69	32.69	32.69	32.69	15
15 Oct 2026	33.29	34.00	31.92	32.17	33.29	390
14 Oct 2026	34.70	35.20	33.29	33.29	34.61	678
13 Oct 2026	34.03	34.03	34.02	34.02	–	20
12 Oct 2026	39.40	39.40	33.30	33.34	33.38	2,002
9 Oct 2026	38.49	38.49	36.99	37.00	–	66
8 Oct 2026	37.50	41.59	36.10	38.99	40.65	117
7 Oct 2026	41.89	41.89	34.97	37.83	37.52	2,012
5 Oct 2026	38.50	38.69	38.50	38.60	38.66	151
1 Oct 2026	36.88	37.59	36.88	37.59	–	12
30 Sep 2026	37.02	37.03	36.89	36.89	–	64
29 Sep 2026	37.80	37.80	37.80	37.80	37.80	1
28 Sep 2026	33.55	37.78	33.55	37.78	–	2
25 Sep 2026	36.87	36.87	36.87	36.87	36.87	2
24 Sep 2026	37.00	37.00	35.00	36.91	35.34	602
23 Sep 2026	36.98	36.98	36.00	36.00	36.49	100
22 Sep 2026	36.08	37.79	36.08	36.99	36.88	145

Prices in ₹ per share as traded, not adjusted.