Balaji Telefilms Limited - BALAJITELE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	126.99	126.62	126.62	130.88	123.91	380,293
November 06, 2025	122	127.59	127.59	132	122	1M
November 04, 2025	116	121.6	121.6	123.79	115.2	410,098
November 03, 2025	110.7	115.75	115.75	117.04	110.1	147,479
October 31, 2025	111.65	110.09	110.09	114.29	109.12	105,991
October 30, 2025	114	113.34	113.34	114.57	112	82,283
October 29, 2025	116	113.69	113.69	116.01	112.5	93,258
October 28, 2025	115.78	115.11	115.11	117.01	114.37	69,500
October 27, 2025	117.59	115.08	115.08	126.96	114.19	485,997
October 24, 2025	115.91	116.92	116.92	121.01	115.7	60,090
October 23, 2025	117.83	117.07	117.07	122.31	116	184,001
October 21, 2025	118	118.57	118.57	120.89	117.36	302,849
October 20, 2025	113.1	116.8	116.8	118.79	111.01	210,894
October 17, 2025	116.5	111.64	111.64	117.52	110.62	173,201
October 16, 2025	115.26	116.44	116.44	118.97	115.04	98,235
October 15, 2025	119	116.48	116.48	119.18	115.6	139,006
October 14, 2025	121	117.63	117.63	124.89	115.2	638,522
October 13, 2025	126.98	120.03	120.03	127.04	118.82	200,839
October 10, 2025	126	125.72	125.72	130.09	123.3	180,029
October 09, 2025	119.25	126.69	126.69	133.23	116.01	387,953
October 08, 2025	123.05	119.25	119.25	124.99	118.51	189,818
October 07, 2025	124.18	121.83	121.83	125.99	120.3	74,954
October 06, 2025	126.37	126.08	126.08	127.48	122.28	147,355
October 03, 2025	126.5	124.2	124.2	128.78	122.43	103,645
October 01, 2025	120	127.13	127.13	128.88	116.43	312,782
September 30, 2025	126.95	121.12	121.12	130	119.82	232,154
September 29, 2025	135.79	128.88	128.88	136.79	127.9	171,588
September 26, 2025	134	132.6	132.6	141.32	127.9	405,884
September 25, 2025	135.2	134.86	134.86	138.74	131.1	245,001
September 24, 2025	136.93	134.18	134.18	139.39	132.93	340,595
September 23, 2025	131.92	136.93	136.93	138	131.92	661,235
September 22, 2025	122.5	131.38	131.38	135	122.5	661,648
September 19, 2025	123	123.22	123.22	125.05	120.51	263,378
September 18, 2025	117.1	122.22	122.22	123.9	117.1	222,323
September 17, 2025	118.8	119.79	119.79	120.7	114.32	178,879
September 16, 2025	121.4	117.35	117.35	122.58	116.3	135,452
September 15, 2025	119.05	119.49	119.49	123	115.1	211,307
September 12, 2025	114.7	118.29	118.29	120	114.24	285,426
September 11, 2025	109.45	114.3	114.3	115.49	109.34	229,668
September 10, 2025	112.8	108.06	108.06	115	107.56	191,268
September 09, 2025	116.99	111.09	111.09	118	110.01	195,867
September 08, 2025	109.41	114.98	114.98	118.44	108.99	282,110
September 05, 2025	112.75	109.47	109.47	114	103.71	127,659
September 04, 2025	109	109.17	109.17	111	106	273,957
September 03, 2025	100.1	105.72	105.72	105.72	98.99	212,263
September 02, 2025	95	100.69	100.69	102.15	93.25	224,870
September 01, 2025	96.9	97.29	97.29	98.7	94.1	62,478
August 29, 2025	92.49	95.01	95.01	99.09	92.49	66,579
August 28, 2025	91.5	94.38	94.38	94.9	91.5	23,479
August 26, 2025	90.82	93.04	93.04	94.98	90.05	60,768
August 25, 2025	91.01	92.08	92.08	92.85	91.01	36,383
August 22, 2025	90.3	91.01	91.01	92.69	90.3	32,234
August 21, 2025	93.25	91.19	91.19	93.25	91	16,897
August 20, 2025	93.62	91.76	91.76	93.62	91	26,422
August 19, 2025	90	93.62	93.62	94.75	90	23,550
August 18, 2025	93.85	92.83	92.83	95.8	90	82,907
August 14, 2025	92.08	92.35	92.35	94.9	90	45,828
August 13, 2025	93	92.08	92.08	97	90.61	68,330
August 12, 2025	92.39	94.09	94.09	95	90	20,494
August 11, 2025	93.51	92.17	92.17	95	91.96	77,441

Balaji Telefilms Limited (BALAJITELE.NS) NSE