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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.73	100.16	100.16	101.93	94.05	1.91M
February 19, 2026	89.2	94.73	94.73	97.01	88.07	946,965
February 18, 2026	87.33	89.52	89.52	90.7	86.67	311,588
February 17, 2026	83.52	87.33	87.33	88.45	83.45	419,613
February 16, 2026	88.69	83.74	83.74	95.01	82.25	330,943
February 13, 2026	92.94	90.02	90.02	92.94	89	373,353
February 12, 2026	96.57	93.02	93.02	97.5	91.59	614,010
February 11, 2026	95	96.57	96.57	97.5	93.61	630,800
February 10, 2026	94.1	94.3	94.3	94.9	92.68	369,868
February 09, 2026	90.41	94.38	94.38	95.5	89.07	587,478
February 06, 2026	90.8	90.31	90.31	94.6	88.21	397,846
February 05, 2026	88	91.3	91.3	96	86.58	741,647
February 04, 2026	87.99	88.65	88.65	90.46	86.54	633,430
February 03, 2026	83.4	88.26	88.26	88.97	83.4	710,671
February 02, 2026	78	82.36	82.36	83.49	76.42	537,411
February 01, 2026	85	78.03	78.03	85	77.11	186,323
January 30, 2026	85.66	83.72	83.72	87.7	82.24	173,614
January 29, 2026	86.98	85.93	85.93	89.11	85.15	111,001
January 28, 2026	87.23	86.85	86.85	90.47	85.81	115,990
January 27, 2026	89.35	87.23	87.23	91.29	85.58	183,988
January 23, 2026	94	89.39	89.39	94	88.36	138,403
January 22, 2026	91.21	94.51	94.51	95.88	91.21	171,977
January 21, 2026	98.8	90.59	90.59	99.75	89.9	304,558
January 20, 2026	102	98.31	98.31	102.5	97.4	103,032
January 19, 2026	103.3	102.27	102.27	104.5	101.4	71,849
January 16, 2026	103.31	102.7	102.7	106.18	100.12	243,722
January 14, 2026	105.5	103.21	103.21	106	103.19	67,043
January 13, 2026	105.05	105.9	105.9	108.5	104.27	183,809
January 12, 2026	102.35	105.88	105.88	108	102.24	280,084
January 09, 2026	105.09	102.35	102.35	105.73	101.39	137,507
January 08, 2026	111	105.25	105.25	111.06	104.5	279,307
January 07, 2026	104	111.49	111.49	112.73	102.56	573,137
January 06, 2026	104.26	103.1	103.1	106.68	102.25	98,060
January 05, 2026	107.05	105.16	105.16	107.3	104.43	80,319
January 02, 2026	105.65	107.3	107.3	108.39	104.7	103,944
January 01, 2026	106.25	105.65	105.65	106.38	104.2	70,815
December 31, 2025	106.41	104.99	104.99	108.5	104.47	101,793
December 30, 2025	107.3	107.49	107.49	110.1	105.82	144,751
December 29, 2025	111.84	107.39	107.39	112.62	106.6	149,458
December 26, 2025	117.53	111.84	111.84	117.53	109.66	380,580
December 24, 2025	111.49	117.59	117.59	121.88	111.49	1.24M
December 23, 2025	108.95	111.49	111.49	113	108.95	490,389
December 22, 2025	103.05	108.6	108.6	115.7	103.05	1.77M
December 19, 2025	102.44	102.93	102.93	104.75	101.5	75,937
December 18, 2025	104.35	102.44	102.44	104.35	101.1	51,834
December 17, 2025	105.85	103.32	103.32	105.85	101.9	132,128
December 16, 2025	107.26	106.1	106.1	110	105	49,425
December 15, 2025	110.44	107.15	107.15	111	104.7	132,011
December 12, 2025	104.92	108.84	108.84	111.7	103.82	93,025
December 11, 2025	101.11	104.92	104.92	106.06	99.67	142,194
December 10, 2025	103.98	100.81	100.81	105.43	97.2	269,180
December 09, 2025	105.52	103.95	103.95	107.35	102.5	82,642
December 08, 2025	114.79	105.52	105.52	115.5	102.46	262,854
December 05, 2025	111.01	113.08	113.08	114	110.1	65,247
December 04, 2025	113.2	111.56	111.56	114.08	110.42	65,147
December 03, 2025	114.54	113.44	113.44	115.51	113	48,994
December 02, 2025	113.65	114.8	114.8	116.2	111.35	106,844
December 01, 2025	114.51	114.18	114.18	116.99	113.1	64,305
November 28, 2025	114.8	115.52	115.52	116.28	113.43	98,924
November 27, 2025	118.8	113.89	113.89	118.99	111.55	212,227

Balaji Telefilms Limited (BALAJITELE.NS) NSE