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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	100	96.8	96.8	100	96.5	50,275
August 07, 2025	96.55	100.04	100.04	100.97	94.53	158,209
August 06, 2025	95.49	99.51	99.51	100.1	91.91	117,562
August 05, 2025	96.01	95.49	95.49	97.5	92.7	18,081
August 04, 2025	94.02	95.54	95.54	97.5	94.02	68,430
August 01, 2025	92.98	94.02	94.02	95.74	91.5	109,158
July 31, 2025	86.79	91.19	91.19	91.19	84.31	45,240
July 30, 2025	86.49	86.85	86.85	88.5	85.6	55,452
July 29, 2025	89.99	87.69	87.69	89.99	86	90,835
July 28, 2025	88.79	90.17	90.17	91.8	88.79	125,164
July 25, 2025	99.4	93.47	93.47	99.4	93.47	120,848
July 24, 2025	96.02	98.39	98.39	99.36	95.1	68,077
July 23, 2025	100.99	99.36	99.36	101.5	95.95	97,208
July 22, 2025	100.19	98.54	98.54	101.9	96.3	103,213
July 21, 2025	97.73	100.19	100.19	102	96.4	134,051
July 18, 2025	97	97.73	97.73	97.73	96	65,355
July 17, 2025	97.92	95.82	95.82	97.92	95.82	55,099
July 16, 2025	96.7	96	96	96.7	96	73,590
July 15, 2025	94	95	95	95.2	93.1	55,476
July 14, 2025	93.38	93.38	93.38	93.38	93.38	48,645
July 11, 2025	91.55	91.55	91.55	91.55	91.55	51,184
July 10, 2025	88	89.76	89.76	89.76	87.99	28,163
July 09, 2025	89	88	88	89	87.82	13,747
July 08, 2025	89.51	89.51	89.51	91	89.51	63,977
July 07, 2025	91.34	91.34	91.34	91.34	91.34	6,643
July 04, 2025	94.6	93.21	93.21	94.6	93.21	143,676
July 03, 2025	92.75	92.75	92.75	92.75	92.75	42,131
July 02, 2025	90.94	90.94	90.94	90.94	90.94	24,495
July 01, 2025	87.46	89.16	89.16	89.16	87.46	36,237
June 30, 2025	87.55	87.42	87.42	87.55	87.4	39,088
June 27, 2025	89.2	89.18	89.18	89.2	89.18	2,428
June 26, 2025	92.77	91	91	92.77	91	7,169
June 25, 2025	92	92.77	92.77	92.77	92	62,924
June 24, 2025	90.05	90.96	90.96	90.97	90.05	47,387
June 23, 2025	87.02	89.19	89.19	89.19	87.02	19,996
June 20, 2025	85.75	87.45	87.45	87.45	85.75	40,256
June 19, 2025	87.49	85.74	85.74	87.49	85.74	22,972
June 18, 2025	86.96	87.49	87.49	87.49	86.96	85,529
June 17, 2025	89.15	88.74	88.74	89.15	88.74	183,462
June 16, 2025	90.11	90.56	90.56	90.56	90.11	76,718
June 13, 2025	91.95	91.95	91.95	91.95	91.95	30,348
June 12, 2025	93.99	93.83	93.83	93.99	93.83	79,670
June 11, 2025	91	95.75	95.75	96.88	90.05	416,717
June 10, 2025	94	92.27	92.27	94	90.55	289,424
June 09, 2025	88.6	90.16	90.16	90.16	88.49	184,315
June 06, 2025	83	85.87	85.87	86.01	82.32	268,516
June 05, 2025	81.77	81.92	81.92	83.2	80.55	77,250
June 04, 2025	79.51	81.02	81.02	81.45	79.4	84,253
June 03, 2025	81	79.82	79.82	81.2	79.67	54,296
June 02, 2025	80.07	80.81	80.81	81.59	79.06	61,710
May 30, 2025	81.49	80.62	80.62	82.9	80.11	184,331

Balaji Telefilms Limited (BALAJITELE.NS) NSE