BNL · FOOD & PERSONAL CARE PRODUCTS
BNL share price history Bunnys Limited
Bunnys Limited (BNL) has 1,488 daily sessions on file, from 8 Sep 2020 to 13 Nov 2026. The last close was Rs 5.56. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 8 Sep 2020close Rs 2.37
- Last session
- 13 Nov 2026close Rs 5.56
- Sessions on file
- 1,48875 months
- Highest close
- Rs 16.0117 Sep 2025
- Lowest close
- Rs 1.2528 Mar 2024
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.
Month-end closes
BNL month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Nov 2026 | 5.56 | 5.57 | 4.97 | 14,229,322 | 9 |
| Oct 2026 | 4.97 | 5.63 | 4.96 | 15,481,130 | 22 |
| Sep 2026 | 5.61 | 6.20 | 5.50 | 19,731,370 | 22 |
| Aug 2026 | 6.22 | 6.72 | 6.22 | 46,080,750 | 19 |
| Jul 2026 | 6.40 | 7.16 | 6.21 | 44,510,966 | 23 |
| Jun 2026 | 7.06 | 7.58 | 6.96 | 88,641,286 | 20 |
| May 2026 | 7.04 | 8.44 | 7.03 | 240,888,703 | 17 |
| Apr 2026 | 8.03 | 9.39 | 7.78 | 63,215,125 | 22 |
| Mar 2026 | 7.59 | 9.03 | 7.53 | 18,432,040 | 20 |
| Feb 2026 | 9.75 | 11.28 | 8.49 | 57,385,510 | 19 |
| Jan 2026 | 10.52 | 12.22 | 10.52 | 185,596,371 | 22 |
| Dec 2025 | 12.18 | 14.22 | 12.09 | 370,963,840 | 22 |
| Nov 2025 | 13.40 | 13.84 | 11.62 | 226,990,520 | 20 |
| Oct 2025 | 13.28 | 13.28 | 11.67 | 235,215,770 | 23 |
| Sep 2025 | 12.15 | 16.01 | 8.92 | 645,912,750 | 22 |
| Aug 2025 | 9.03 | 15.43 | 9.03 | 980,801,850 | 20 |
| Jul 2025 | 11.22 | 12.90 | 8.53 | 914,907,210 | 23 |
| Jun 2025 | 7.75 | 8.11 | 3.61 | 1,044,204,370 | 19 |
| May 2025 | 3.52 | 4.10 | 2.27 | 682,265,540 | 20 |
| Apr 2025 | 3.10 | 3.42 | 1.89 | 575,852,240 | 20 |
| Mar 2025 | 2.25 | 2.36 | 1.42 | 256,900,500 | 19 |
| Feb 2025 | 1.51 | 1.51 | 1.38 | 28,241,000 | 19 |
| Jan 2025 | 1.42 | 1.59 | 1.42 | 38,465,530 | 23 |
| Dec 2024 | 1.52 | 1.74 | 1.46 | 92,768,610 | 21 |
| Nov 2024 | 1.48 | 1.52 | 1.35 | 108,970,500 | 21 |
| Oct 2024 | 1.36 | 1.40 | 1.28 | 37,510,890 | 23 |
| Sep 2024 | 1.36 | 1.41 | 1.31 | 126,162,320 | 20 |
| Aug 2024 | 1.35 | 1.44 | 1.30 | 42,242,070 | 21 |
| Jul 2024 | 1.34 | 1.34 | 1.25 | 19,980,580 | 21 |
| Jun 2024 | 1.33 | 1.42 | 1.33 | 5,882,640 | 17 |
| May 2024 | 1.40 | 1.68 | 1.39 | 38,491,610 | 21 |
| Apr 2024 | 1.51 | 1.57 | 1.27 | 22,100,000 | 18 |
| Mar 2024 | 1.28 | 1.40 | 1.25 | 19,150,000 | 21 |
| Feb 2024 | 1.43 | 1.43 | 1.32 | 13,445,000 | 19 |
| Jan 2024 | 1.37 | 1.52 | 1.37 | 14,245,000 | 23 |
| Dec 2023 | 1.47 | 1.76 | 1.42 | 70,095,000 | 20 |
| Nov 2023 | 1.58 | 1.64 | 1.37 | 116,390,000 | 21 |
| Oct 2023 | 1.35 | 1.46 | 1.35 | 46,050,000 | 22 |
| Sep 2023 | 1.40 | 1.50 | 1.39 | 5,105,000 | 20 |
| Aug 2023 | 1.51 | 1.80 | 1.51 | 11,225,000 | 21 |
| Jul 2023 | 1.79 | 1.90 | 1.64 | 16,135,000 | 18 |
| Jun 2023 | 1.66 | 1.71 | 1.48 | 12,630,000 | 19 |
| May 2023 | 1.49 | 1.64 | 1.42 | 4,235,000 | 19 |
| Apr 2023 | 1.64 | 1.64 | 1.58 | 2,765,000 | 8 |
| Mar 2023 | 1.61 | 1.95 | 1.61 | 6,620,000 | 18 |
| Feb 2023 | 1.85 | 1.85 | 1.52 | 4,225,000 | 20 |
| Jan 2023 | 1.60 | 1.67 | 1.48 | 4,435,000 | 16 |
| Dec 2022 | 1.48 | 1.90 | 1.32 | 2,545,000 | 19 |
| Nov 2022 | 1.88 | 2.07 | 1.88 | 1,615,000 | 20 |
| Oct 2022 | 1.98 | 2.49 | 1.98 | 10,650,000 | 21 |
| Sep 2022 | 2.45 | 2.50 | 2.27 | 13,210,000 | 21 |
| Aug 2022 | 2.49 | 2.55 | 2.06 | 56,215,000 | 21 |
| Jul 2022 | 2.10 | 2.42 | 2.10 | 4,955,000 | 15 |
| Jun 2022 | 2.13 | 2.22 | 1.97 | 61,420,000 | 21 |
| May 2022 | 2.15 | 2.33 | 2.06 | 18,890,000 | 16 |
| Apr 2022 | 2.40 | 2.61 | 2.40 | 4,185,000 | 19 |
| Mar 2022 | 2.57 | 2.80 | 2.40 | 6,485,000 | 22 |
| Feb 2022 | 2.75 | 3.45 | 2.68 | 47,050,000 | 20 |
| Jan 2022 | 3.14 | 3.33 | 2.90 | 37,635,000 | 21 |
| Dec 2021 | 3.20 | 3.20 | 2.48 | 57,290,000 | 23 |
| Nov 2021 | 2.95 | 3.38 | 2.90 | 75,025,000 | 22 |
| Oct 2021 | 3.09 | 3.60 | 3.09 | 19,495,000 | 20 |
| Sep 2021 | 3.44 | 4.27 | 3.44 | 31,285,000 | 22 |
| Aug 2021 | 4.23 | 4.54 | 3.67 | 76,790,000 | 20 |
| Jul 2021 | 3.64 | 4.26 | 3.64 | 24,690,000 | 19 |
| Jun 2021 | 4.12 | 4.89 | 4.12 | 122,565,000 | 22 |
| May 2021 | 4.11 | 4.21 | 3.28 | 69,020,000 | 15 |
| Apr 2021 | 3.39 | 3.75 | 3.20 | 29,985,000 | 22 |
| Mar 2021 | 3.44 | 5.54 | 3.34 | 54,090,000 | 22 |
| Feb 2021 | 5.76 | 5.76 | 5.08 | 69,740,000 | 19 |
| Jan 2021 | 5.19 | 5.90 | 4.13 | 121,610,000 | 21 |
| Dec 2020 | 3.88 | 4.62 | 3.12 | 56,635,000 | 22 |
| Nov 2020 | 3.23 | 3.50 | 3.23 | 935,000 | 12 |
| Oct 2020 | 3.65 | 6.94 | 3.65 | 3,150,000 | 21 |
| Sep 2020 | 7.51 | 7.51 | 2.37 | 880,000 | 17 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 13 Nov 2026 | 5.56 | +1.09% | 1,305,212 |
| 12 Nov 2026 | 5.50 | -1.26% | 1,872,003 |
| 11 Nov 2026 | 5.57 | +3.92% | 3,450,975 |
| 10 Nov 2026 | 5.36 | -0.74% | 1,510,512 |
| 6 Nov 2026 | 5.40 | 0.00% | 1,044,704 |
| 5 Nov 2026 | 5.40 | +6.93% | 3,369,453 |
| 4 Nov 2026 | 5.05 | +1.61% | 714,175 |
| 3 Nov 2026 | 4.97 | -0.20% | 440,760 |
| 2 Nov 2026 | 4.98 | +0.20% | 521,528 |
| 30 Oct 2026 | 4.97 | 0.00% | 521,861 |
| 29 Oct 2026 | 4.97 | -1.19% | 400,701 |
| 28 Oct 2026 | 5.03 | +0.20% | 598,951 |
| 27 Oct 2026 | 5.02 | +0.60% | 378,189 |
| 26 Oct 2026 | 4.99 | +0.60% | 365,187 |
| 23 Oct 2026 | 4.96 | -1.20% | 486,590 |
| 22 Oct 2026 | 5.02 | -0.99% | 448,491 |
| 21 Oct 2026 | 5.07 | +0.80% | 231,569 |
| 20 Oct 2026 | 5.03 | -0.59% | 331,648 |
| 19 Oct 2026 | 5.06 | -1.56% | 246,031 |
| 16 Oct 2026 | 5.14 | -0.39% | 468,551 |
| 15 Oct 2026 | 5.16 | +0.19% | 703,601 |
| 14 Oct 2026 | 5.15 | +1.78% | 673,208 |
| 13 Oct 2026 | 5.06 | +1.40% | 848,821 |
| 12 Oct 2026 | 4.99 | -1.58% | 935,721 |
| 9 Oct 2026 | 5.07 | -1.17% | 615,554 |
| 8 Oct 2026 | 5.13 | +0.39% | 869,800 |
| 7 Oct 2026 | 5.11 | -3.77% | 1,974,011 |
| 6 Oct 2026 | 5.31 | -0.38% | 1,520,718 |
| 5 Oct 2026 | 5.33 | -3.79% | 941,683 |
| 2 Oct 2026 | 5.54 | -1.60% | 1,364,234 |
| 1 Oct 2026 | 5.63 | +0.36% | 556,010 |
| 30 Sep 2026 | 5.61 | +1.63% | 1,050,001 |
| 29 Sep 2026 | 5.52 | -3.50% | 1,180,622 |
| 28 Sep 2026 | 5.72 | -0.52% | 315,972 |
| 25 Sep 2026 | 5.75 | -0.52% | 437,234 |
| 24 Sep 2026 | 5.78 | -2.03% | 512,725 |
| 23 Sep 2026 | 5.90 | +1.20% | 775,618 |
| 22 Sep 2026 | 5.83 | -0.17% | 499,141 |
| 21 Sep 2026 | 5.84 | +0.17% | 588,689 |
| 18 Sep 2026 | 5.83 | +4.11% | 934,057 |
| 17 Sep 2026 | 5.60 | +1.82% | 480,416 |
| 16 Sep 2026 | 5.50 | -3.00% | 692,041 |
| 15 Sep 2026 | 5.67 | -0.18% | 553,193 |
| 14 Sep 2026 | 5.68 | -2.74% | 766,350 |
| 11 Sep 2026 | 5.84 | -1.18% | 1,303,004 |
| 10 Sep 2026 | 5.91 | -2.31% | 1,635,390 |
| 9 Sep 2026 | 6.05 | -0.66% | 775,769 |
| 8 Sep 2026 | 6.09 | -0.49% | 1,836,135 |
| 7 Sep 2026 | 6.12 | -0.49% | 1,684,755 |
| 4 Sep 2026 | 6.15 | 0.00% | 1,022,135 |
| 3 Sep 2026 | 6.15 | -0.16% | 766,271 |
| 2 Sep 2026 | 6.16 | -0.65% | 811,213 |
| 1 Sep 2026 | 6.20 | -0.32% | 1,110,639 |
| 31 Aug 2026 | 6.22 | -0.64% | 447,799 |
| 28 Aug 2026 | 6.26 | -1.11% | 1,731,279 |
| 27 Aug 2026 | 6.33 | -0.63% | 1,019,945 |
| 25 Aug 2026 | 6.37 | +1.43% | 636,836 |
| 24 Aug 2026 | 6.28 | +0.32% | 1,421,417 |
| 21 Aug 2026 | 6.26 | +0.32% | 902,053 |
| 20 Aug 2026 | 6.24 | 0.00% | 743,087 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,488 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on BNL
- BNL share price and overview
- Food & Personal Care Products sector
- CLOV history · Clover Pakistan Limited
- COLG history · Colgate-Palmolive (Pakistan) Limited
- FCEPL history · Frieslandcampina Engro Pakistan Limited
- NESTLE history · Nestle Pakistan Limited
- UPFL history · Unilever Pakistan Foods Limited
- ISIL history · Ismail Industries Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .