Bonlon Industries share price history

NSE: BONLONBSE: 543211Metals & Minerals TradingSmall Cap

Bonlon Industries Limited · Face value ₹10 · Listed Jul 2020 on BSE, Feb 2026 on NSE

₹33.98₹0.34 (1.01%)BSE ₹33.68

Share price at the NSE close on 28 Oct 2026. Previous close ₹33.64.

28 Oct: open ₹33.95, high ₹34.35, low ₹33.10

52-week range of BSE trades to 28 Oct 2026

₹33.40Low, 27 Oct 2026₹73.99High, 8 Jan 2026

Market cap: ₹56 Cr3,224th largest listed
P/E: 45.53
P/B: 0.56
Dividend yield: Nonein the last 12 months
ROE: 1.3%
ROCE: 2.2%
Debt to equity: 0.38
Volume, NSE: 4,40491.4% delivered

Bonlon Industries share price by year, month and day

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

Bonlon Industries' share price is on record from 13 Jul 2020, when it closed at ₹21.50, to 28 Oct 2026. Its highest close was ₹104.80 on 24 Oct 2022 and its lowest ₹16.15 on 7 Aug 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	33.98	−37.4%	71.37	33.64	54.85	73.99	33.10	46,08,270
2025BSE close	54.26	+53.0%	59.43	23.47	35.00	64.98	22.50	1,29,91,621
2024BSE close	35.47	−22.8%	54.37	30.16	45.99	55.98	29.50	2,34,71,305
2023BSE close	45.96	−38.0%	82.60	25.88	76.80	85.80	24.61	27,24,201
2022BSE close	74.10	+252.9%	104.80	22.00	22.00	112.40	22.00	44,71,342
2021BSE close	21.00	+0.5%	24.00	18.00	18.00	25.75	18.00	5,60,000
2020BSE close	20.90	–	26.50	16.15	21.00	26.50	16.00	3,44,000

₹ 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. 2021 is from its first session, 27 Jan 2021. 2020 is from its first session, 13 Jul 2020. The close is the year's last trade for 2021 (15 Dec 2021) and 2020 (17 Nov 2020).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	33.98	−15.5%	41.00	42.50	33.10	1,41,845
Sep 2026	40.21	−1.1%	42.87	43.00	35.00	2,48,417
Aug 2026	40.67	+0.8%	38.55	44.94	38.50	3,21,610
Jul 2026	40.34	−3.1%	41.20	44.90	39.23	1,47,199
Jun 2026	41.62	−10.0%	45.04	48.49	39.80	3,42,783
May 2026	46.27	−9.3%	51.01	57.00	43.11	7,25,854
Apr 2026	51.02	+41.7%	36.00	52.89	35.01	2,11,198
Mar 2026	36.01	−15.5%	40.51	43.35	34.51	1,69,003
Feb 2026BSE close	42.61	−24.1%	56.00	56.00	42.01	2,84,213
Jan 2026BSE close	56.17	+3.5%	54.85	73.99	49.62	20,16,148
Dec 2025BSE close	54.26	+29.4%	43.35	64.98	35.11	14,94,889
Nov 2025BSE close	41.92	−17.9%	51.99	53.00	38.05	7,26,368
Oct 2025BSE close	51.09	+31.9%	38.74	57.50	37.80	19,75,562
Sep 2025BSE close	38.74	−3.2%	40.11	43.43	38.26	3,66,067
Aug 2025BSE close	40.02	+4.8%	38.95	45.61	33.95	8,12,586
Jul 2025BSE close	38.19	+11.7%	35.79	42.75	34.10	5,84,884
Jun 2025BSE close	34.20	−2.4%	35.15	35.90	31.00	3,78,999
May 2025BSE close	35.05	+6.5%	35.00	44.61	32.25	24,64,771
Apr 2025BSE close	32.90	+14.3%	27.00	40.50	27.00	20,47,719
Mar 2025BSE close	28.78	+16.4%	25.25	31.00	22.50	13,31,047
Feb 2025BSE close	24.73	−19.1%	31.00	33.75	23.35	3,94,880
Jan 2025BSE close	30.57	−13.8%	35.00	36.00	29.13	4,13,849
Dec 2024BSE close	35.47	+2.5%	34.11	39.99	33.70	6,89,407
Nov 2024BSE close	34.60	+0.9%	35.00	37.99	32.50	8,80,711
Oct 2024BSE close	34.29	−10.1%	38.20	40.90	31.00	19,18,663
Sep 2024BSE close	38.13	+11.4%	34.70	39.00	31.01	15,09,076
Aug 2024BSE close	34.22	−0.8%	35.79	35.99	29.50	10,37,642
Jul 2024BSE close	34.48	−6.7%	37.49	40.50	31.00	23,76,557
Jun 2024BSE close	36.94	−7.8%	40.00	41.75	35.29	11,70,135
May 2024BSE close	40.07	+7.2%	37.99	41.00	32.22	11,13,121
Apr 2024BSE close	37.39	+7.1%	34.20	45.63	33.52	7,97,550
Mar 2024BSE close	34.92	−25.0%	48.44	48.44	33.44	8,33,704
Feb 2024BSE close	46.53	−6.5%	48.05	51.78	39.01	44,61,982
Jan 2024BSE close	49.79	+8.3%	45.99	55.98	44.60	66,82,757
Dec 2023BSE close	45.96	+31.2%	36.50	48.41	32.11	8,60,474
Nov 2023BSE close	35.04	−2.5%	35.94	37.47	32.48	1,04,932
Oct 2023BSE close	35.94	+5.0%	35.78	45.66	32.03	2,28,669
Sep 2023BSE close	34.23	+8.7%	29.96	34.45	28.66	98,810
Aug 2023BSE close	31.50	+9.6%	28.74	32.50	26.50	1,04,177
Jul 2023BSE close	28.74	−13.1%	32.43	32.50	26.37	48,441
Jun 2023BSE close	33.09	+22.5%	27.95	34.44	25.59	4,12,227
May 2023BSE close	27.01	−40.0%	44.99	46.80	24.61	2,43,351
Apr 2023BSE close	44.99	+4.8%	44.97	58.70	40.80	40,887
Mar 2023BSE close	42.94	−33.0%	64.45	66.80	39.41	58,526
Feb 2023BSE close	64.05	+5.4%	63.75	73.65	58.10	1,74,212
Jan 2023BSE close	60.75	−18.0%	76.80	85.80	52.40	3,49,495
Dec 2022BSE close	74.10	+9.0%	68.55	90.75	66.00	12,64,618
Nov 2022BSE close	68.00	−12.6%	81.45	86.40	61.80	4,64,166
Oct 2022BSE close	77.80	−10.9%	91.30	112.40	74.10	11,24,037
Sep 2022BSE close	87.35	+9.2%	76.00	89.40	71.55	6,18,521
Aug 2022BSE close	80.00	+55.3%	54.00	82.40	54.00	5,24,000
Jul 2022BSE close	51.50	+53.7%	32.00	51.50	30.50	1,92,000
Jun 2022BSE close	33.50	+34.0%	25.00	39.20	25.00	1,64,000
May 2022BSE close	25.00	+6.4%	23.00	25.70	23.00	24,000
Apr 2022BSE close	23.50	−4.1%	23.50	24.00	23.50	12,000
Mar 2022BSE close	24.50	+6.5%	24.50	24.50	23.00	40,000
Feb 2022BSE close	23.00	−6.1%	24.00	25.00	23.00	24,000
Jan 2022BSE close	24.50	+16.7%	22.00	25.00	22.00	20,000
Dec 2021BSE close	21.00	+2.4%	19.50	21.00	19.50	32,000
Oct 2021BSE close	20.50	0.0%	21.00	22.00	20.50	16,000
Sep 2021BSE close	20.50	−12.8%	22.50	22.50	20.50	12,000
Aug 2021BSE close	23.50	+2.2%	24.00	24.00	23.50	8,000
Jul 2021BSE close	23.00	+7.0%	21.60	25.75	21.50	92,000
Jun 2021BSE close	21.50	−2.3%	23.00	23.00	21.50	24,000
May 2021BSE close	22.00	+12.8%	21.00	22.00	21.00	12,000
Apr 2021BSE close	19.50	+7.1%	19.50	19.50	19.50	12,000
Mar 2021BSE close	18.20	+1.1%	18.00	18.25	18.00	3,44,000
Feb 2021BSE close	18.00	0.0%	18.00	18.00	18.00	4,000
Jan 2021BSE close	18.00	−13.9%	18.00	18.00	18.00	4,000
Nov 2020BSE close	20.90	−2.8%	20.90	20.90	20.90	4,000
Oct 2020BSE close	21.50	+26.5%	16.50	26.40	16.50	88,000
Sep 2020BSE close	17.00	−4.2%	18.00	18.00	16.80	40,000
Aug 2020BSE close	17.75	−16.5%	20.50	20.50	16.00	72,000
Jul 2020BSE close	21.25	–	21.00	26.50	21.00	1,40,000

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	33.95	34.35	33.10	33.98	33.73	4,404	91.4%
27 Oct 2026	34.89	34.89	33.35	33.64	34.36	12,621	53.9%
26 Oct 2026	37.50	38.66	33.14	33.85	35.23	42,907	73.9%
23 Oct 2026	37.60	38.40	35.60	37.48	37.01	5,230	82.5%
22 Oct 2026	38.40	39.19	36.80	37.88	37.60	1,951	66.8%
21 Oct 2026	39.20	41.90	37.60	37.98	38.76	3,861	77.9%
19 Oct 2026	40.69	40.69	37.80	39.56	39.00	3,468	59.6%
16 Oct 2026	40.49	40.89	39.21	39.77	40.02	5,414	69.4%
15 Oct 2026	40.00	40.71	39.53	40.14	40.14	1,282	73.2%
14 Oct 2026	40.37	41.49	40.00	40.00	40.24	3,125	91.2%
13 Oct 2026	42.00	42.00	40.11	41.01	41.33	9,084	81.5%
12 Oct 2026	40.00	42.50	39.54	41.80	41.17	12,538	73.9%
9 Oct 2026	39.00	40.92	39.00	39.98	39.73	3,997	81.5%
8 Oct 2026	40.00	41.00	39.00	39.33	39.99	8,843	60.8%
7 Oct 2026	40.54	41.00	39.62	40.68	40.48	8,552	73.6%
6 Oct 2026	39.80	40.94	39.38	39.39	39.96	1,362	52.3%
5 Oct 2026	41.00	41.00	39.59	39.76	40.01	6,716	77.6%
1 Oct 2026	41.00	41.00	39.11	39.97	39.89	6,490	62.1%
30 Sep 2026	41.00	41.90	38.01	40.21	40.69	38,309	51.9%
29 Sep 2026	40.16	42.00	39.56	40.16	40.60	4,226	80.2%
28 Sep 2026	41.10	41.43	39.82	40.16	40.40	4,124	69.5%
25 Sep 2026	41.32	41.90	39.61	41.10	41.01	11,772	75.8%

Prices in ₹ per share as traded, not adjusted.