BSE · BNRUDY · stock
BNR Udyog Limited (BNRUDY) stock price history
Every BSE trading session of BNR Udyog Limited from Feb 27, 2002 to Nov 13, 2026: 5,877 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BNRUDY adjusted close, 2002 to 2026
- ₹112.18
- All time high, 2024
- ₹47.19
- 52 week high, ₹28.00 low
- 5,877
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
BNRUDY key facts
- BNR Udyog Limited (BNRUDY) closed at ₹31.96 on Nov 13, 2026 on BSE.
- BNRUDY's all time high close is ₹112.18, set on Jul 18, 2024; its all time low close is ₹1.44 on Jul 14, 2003.
- BNRUDY's 52 week range is ₹28.00 to ₹47.19.
- BNRUDY returned -32.0% over the year to Nov 13, 2026 and +93.7% over five years.
- Over ten years BNRUDY returned -10%, -1.1% a year compounded.
- BNRUDY's deepest drawdown was -85.1% from Aug 29, 2017 to Apr 5, 2021.
- DataCedar holds 5,877 daily sessions of BNRUDY history from Feb 27, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BNRUDY price chart, 2002 to 2026
BNRUDY returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | -19.0% |
| 6 months | +8.2% |
| Year to date | -25.3% |
| 1 year | -32.0% |
| 3 years | -34.5% |
| 5 years | +93.7% |
| 10 years | -10.0% |
| Since Feb 27, 2002 | +357.7% |
| Compound annual growth, 24.7 years | +6.3% |
BNRUDY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹112.18 on Jul 18, 2024
- All time low close
- ₹1.44 on Jul 14, 2003
- 52 week high
- ₹47.19 on Jan 7, 2026
- 52 week low
- ₹28.00 on Mar 24, 2026
- Deepest drawdown
- -85.1% from Aug 29, 2017 to Apr 5, 2021, recovered Nov 7, 2023
- Best single session
- +44.0% on Nov 17, 2004
- Worst single session
- -22.9% on Jul 14, 2003
- Volatility, 1 year annualised
- 69.7%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2002
- 4.6×
- Best calendar year
- 2023, +162%
- Worst calendar year
- 2008, -54%
BNRUDY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Feb 27, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹46.30 | ₹47.19 | ₹28.00 | ₹31.96 | -27.7% | 173.2K | 211 |
| 2025 | ₹67.00 | ₹90.00 | ₹37.99 | ₹44.23 | -33.3% | 237.9K | 248 |
| 2024 | ₹88.53 | ₹117.78 | ₹51.66 | ₹66.29 | -26.6% | 701K | 245 |
| 2023 | ₹36.15 | ₹102.46 | ₹31.50 | ₹90.33 | +162.2% | 811K | 245 |
| 2022 | ₹21.35 | ₹40.50 | ₹18.20 | ₹34.45 | +61.4% | 147.8K | 248 |
| 2021 | ₹13.15 | ₹22.60 | ₹9.00 | ₹21.35 | +54.7% | 218.5K | 248 |
| 2020 | ₹14.50 | ₹20.15 | ₹9.51 | ₹13.80 | -5.5% | 114.9K | 251 |
| 2019 | ₹14.48 | ₹22.35 | ₹13.95 | ₹14.60 | +2.8% | 20.7K | 242 |
| 2018 | ₹29.65 | ₹35.80 | ₹11.28 | ₹14.20 | -50.3% | 150.9K | 246 |
| 2017 | ₹39.47 | ₹61.57 | ₹24.30 | ₹28.60 | -27.5% | 2.3M | 248 |
| 2016 | ₹29.60 | ₹40.65 | ₹22.89 | ₹39.47 | +20.5% | 66.1K | 246 |
| 2015 | ₹18.93 | ₹46.15 | ₹15.26 | ₹32.76 | +81.2% | 497.3K | 246 |
| 2014 | ₹10.91 | ₹20.77 | ₹8.69 | ₹18.08 | +57.6% | 239.3K | 244 |
| 2013 | ₹11.49 | ₹15.66 | ₹9.75 | ₹11.47 | -0.1% | 18.6K | 247 |
| 2012 | ₹8.63 | ₹12.06 | ₹7.32 | ₹11.49 | +39.3% | 133.7K | 240 |
| 2011 | ₹10.69 | ₹11.98 | ₹7.57 | ₹8.24 | -23.1% | 83.5K | 244 |
| 2010 | ₹8.07 | ₹14.31 | ₹7.51 | ₹10.73 | +32.9% | 446.1K | 250 |
| 2009 | ₹5.22 | ₹10.26 | ₹3.85 | ₹8.07 | +68.2% | 337.4K | 225 |
| 2008 | ₹11.04 | ₹13.30 | ₹3.87 | ₹4.80 | -54.4% | 266.8K | 219 |
| 2007 | ₹5.15 | ₹10.52 | ₹4.01 | ₹10.52 | +111.3% | 473.3K | 233 |
| 2006 | ₹4.66 | ₹7.35 | ₹3.60 | ₹4.98 | +12.1% | 198.3K | 241 |
| 2005 | ₹3.70 | ₹9.27 | ₹2.94 | ₹4.44 | +40.2% | 492.4K | 211 |
| 2004 | ₹2.32 | ₹4.70 | ₹1.67 | ₹3.17 | +36.8% | 71.2K | 232 |
| 2003 | ₹4.50 | ₹4.50 | ₹1.43 | ₹2.32 | -48.5% | 6.9K | 147 |
| 2002 | ₹6.98 | ₹6.98 | ₹4.50 | ₹4.50 | n/a | 1.1K | 220 |
BNRUDY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹31.96 | +5.4% |
| October 2026 | ₹30.33 | -17.8% |
| September 2026 | ₹36.89 | -7.1% |
| August 2026 | ₹39.69 | +20.3% |
| July 2026 | ₹33.00 | -12.9% |
| June 2026 | ₹37.87 | +21.0% |
| May 2026 | ₹31.31 | +4.4% |
| April 2026 | ₹30.00 | -7.9% |
| March 2026 | ₹32.59 | -14.3% |
| February 2026 | ₹38.01 | +0.2% |
| January 2026 | ₹37.93 | -14.2% |
| December 2025 | ₹44.23 | +10.4% |
About the BNRUDY data
Daily bars. 5,877 sessions from Feb 27, 2002 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 27, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ABNRUDY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- BMWVENTLTD BMW Ventures Limited
- BNAGROCHEM BN Agrochem Limited
- BNALTD B & A Limited
- BNRSEC B. N. Rathi Securities Limited
- BODALCHEM Bodal Chemicals Limited
- BODHTREE Datakosa Limited
- BOMBCYC Bombay Cycle & Motor Agency Limited
- BOMBWIR Bombay Wire Ropes Limited
Common questions
BNRUDY share price history
