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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Balaji Telefilms Limited (BALAJITELE.NS) NSE