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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 06, 2025	70.99	66.53	66.53	71.74	66.01	93,744
May 05, 2025	70.15	70.78	70.78	72	69.55	53,683
May 02, 2025	72.92	70.08	70.08	72.92	69.75	65,465
April 30, 2025	72.55	71.78	71.78	73.99	70.05	112,568
April 29, 2025	72.11	71.66	71.66	75.08	71.5	120,395
April 28, 2025	77.14	73.44	73.44	77.61	73.01	222,582
April 25, 2025	82	77.05	77.05	82.23	76.11	155,489
April 24, 2025	83	82.48	82.48	86	81.22	198,179
April 23, 2025	88.59	82.57	82.57	89.18	81.9	491,526
April 22, 2025	86.8	88.05	88.05	89.4	84.64	525,977
April 21, 2025	84.95	85.51	85.51	87.9	81.7	1.01M
April 17, 2025	80.77	82.48	82.48	85.13	79.21	682,840
April 16, 2025	76.89	79.61	79.61	81.9	76.89	465,438
April 15, 2025	73.5	76.89	76.89	78.75	73	521,663
April 11, 2025	68.13	72.37	72.37	73.59	68.13	173,168
April 09, 2025	68.81	67.98	67.98	69.74	67.35	49,159
April 08, 2025	69.5	68.81	68.81	70.9	68.12	57,569
April 07, 2025	67.62	67.42	67.42	69.43	64.25	164,375
April 04, 2025	69.79	71.23	71.23	72.71	68.91	573,876
April 03, 2025	65.9	69.25	69.25	69.25	63.97	573,876
April 02, 2025	64	65.96	65.96	66.58	62.49	177,109
April 01, 2025	60.45	63.41	63.41	63.44	60.45	155,489
March 28, 2025	56.6	60.42	60.42	60.42	56.6	382,117
March 27, 2025	58.47	57.55	57.55	58.89	55.67	382,117
March 26, 2025	57.74	58.53	58.53	60	57.49	203,477
March 25, 2025	57.74	58.53	58.53	60	57.49	203,484
March 24, 2025	58.05	57.78	57.78	60	55.9	161,879
March 21, 2025	57	57.46	57.46	58.8	57	180,507
March 20, 2025	58	57.7	57.7	59.03	56	183,507
March 19, 2025	53.5	54	54	54.03	51.5	144,781
March 18, 2025	53.5	54	54	54.03	51.5	144,781
March 17, 2025	51	51.46	51.46	52.15	50.15	102,128
March 13, 2025	52.95	51.1	51.1	52.95	50.5	79,456
March 12, 2025	53.74	51.63	51.63	53.74	51.17	118,277
March 11, 2025	56.25	53.75	53.75	56.25	52.1	39,265
March 10, 2025	56.9	54.75	54.75	58	53.6	127,866
March 07, 2025	57.69	55.85	55.85	57.69	54.5	137,643
March 06, 2025	55.85	56.34	56.34	57.99	54.75	56,657
March 05, 2025	53	55.54	55.54	55.7	53	89,680
March 04, 2025	50	53.14	53.14	53.66	49.02	89,680
March 03, 2025	54	51.11	51.11	54.74	50.73	80,733
February 28, 2025	55	53.41	53.41	57.8	53	260,528
February 27, 2025	57.28	55.5	55.5	58.5	55	80,752
February 25, 2025	59.35	57.26	57.26	59.84	57	50,590
February 24, 2025	58.69	58.19	58.19	59.99	56	175,530
February 21, 2025	59.5	57.72	57.72	59.75	57.43	174,135
February 20, 2025	61.5	58.82	58.82	61.5	58	151,639
February 19, 2025	57.74	60.46	60.46	60.62	56	25,390
February 18, 2025	60.2	57.74	57.74	61	57.4	151,169
February 17, 2025	61	60.39	60.39	63	60.29	46,251
February 14, 2025	64	63.47	63.47	68.24	63.47	170,013
February 13, 2025	68.6	66.82	66.82	68.6	66	127,114
February 12, 2025	66	67.81	67.81	68.39	61.88	127,088
February 11, 2025	69.59	65.14	65.14	69.59	64.95	38,776
February 10, 2025	70.75	68.37	68.37	70.75	68	23,424
February 07, 2025	68.89	69.65	69.65	69.98	68.25	12,040
February 06, 2025	70.5	68.89	68.89	71	68	17,997
February 05, 2025	69.4	69.94	69.94	71	68.5	15,628
February 04, 2025	70	69.13	69.13	71.89	66.6	21,060
February 03, 2025	70	69.67	69.67	71.79	67	63,796

Balaji Telefilms Limited (BALAJITELE.NS) NSE