Balaxi Pharmaceuticals Limited - BALAXI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	44.2	43.15	43.15	44.2	42.86	76,906
September 25, 2025	45	43.91	43.91	45.45	43.52	112,506
September 24, 2025	45	44.96	44.96	45.95	44.82	100,893
September 23, 2025	47.6	44.84	44.84	47.71	44.53	227,264
September 22, 2025	47.71	47.01	47.01	47.71	46.81	65,134
September 19, 2025	46.39	46.77	46.77	47.26	45.84	135,418
September 18, 2025	46.6	46.04	46.04	46.6	45.81	43,906
September 17, 2025	46.49	46.2	46.2	46.68	45.8	74,814
September 16, 2025	45.84	46.05	46.05	46.29	45.41	96,956
September 15, 2025	45.98	45.29	45.29	45.98	45	53,170
September 12, 2025	45.1	45.5	45.5	46.01	44.98	87,633
September 11, 2025	45.48	44.97	44.97	46.45	44.55	182,680
September 10, 2025	46.45	45.48	45.48	47.2	45.21	193,912
September 09, 2025	47.3	46.01	46.01	47.4	45.91	102,196
September 08, 2025	47.75	46.88	46.88	47.75	46.5	63,131
September 05, 2025	46.65	46.85	46.85	47.87	46.25	127,945
September 04, 2025	46.12	46.5	46.5	46.89	46.02	112,192
September 03, 2025	46.15	46.12	46.12	46.49	45.82	87,190
September 02, 2025	45.7	45.81	45.81	46.76	45.7	107,880
September 01, 2025	46.62	45.79	45.79	46.79	45.51	131,708
August 29, 2025	45.49	45.85	45.85	46.85	45.18	130,049
August 28, 2025	46.94	45.61	45.61	46.94	45.49	115,083
August 26, 2025	47.02	45.66	45.66	47.19	45.5	116,210
August 25, 2025	47	46.87	46.87	47.88	46.5	165,940
August 22, 2025	47.41	46.77	46.77	49.23	46.5	357,304
August 21, 2025	47.3	47.95	47.95	49.65	47.3	153,052
August 20, 2025	47.15	47.77	47.77	48.25	47.15	57,909
August 19, 2025	48.34	47.64	47.64	48.5	47.5	87,768
August 18, 2025	48.15	47.98	47.98	49.14	47.92	66,218
August 14, 2025	48.24	47.71	47.71	48.77	47.57	65,871
August 13, 2025	49.05	48.75	48.75	49.65	48	98,937
August 12, 2025	49	48.57	48.57	49.92	47.5	266,492
August 11, 2025	49	49.1	49.1	52	47.1	1.85M
August 08, 2025	45.16	43.67	43.67	46.19	42.56	491,016
August 07, 2025	46.5	45.81	45.81	46.84	45.5	77,695
August 06, 2025	46.5	47.65	47.65	48.38	44.41	537,255
August 05, 2025	46.41	47.2	47.2	48	46.21	147,540
August 04, 2025	47.11	46.72	46.72	47.64	46.4	93,864
August 01, 2025	47.4	47.36	47.36	48.35	47.1	101,164
July 31, 2025	46.5	47.88	47.88	48.4	46.19	167,810
July 30, 2025	47.64	47.94	47.94	48.9	47.64	125,623
July 29, 2025	48.41	47.85	47.85	49.33	47.75	233,886
July 28, 2025	48.85	48.62	48.62	52.5	48.4	734,236
July 25, 2025	48.66	48.79	48.79	49.16	48.66	109,629
July 24, 2025	49.2	48.9	48.9	49.45	48.75	144,665
July 23, 2025	48.95	49.03	49.03	49.31	48.9	116,848
July 22, 2025	49.5	48.92	48.92	49.5	48.75	474,337
July 21, 2025	49.2	49.01	49.01	50	48.82	204,918
July 18, 2025	49.4	49.01	49.01	50.6	48.75	398,629
July 17, 2025	49.5	48.91	48.91	49.5	48.85	105,648
July 16, 2025	48.8	49.05	49.05	49.4	48.8	81,211
July 15, 2025	49.27	48.89	48.89	49.54	48.77	277,433
July 14, 2025	49.4	49.03	49.03	49.44	48.73	301,449
July 11, 2025	50.1	48.99	48.99	50.3	48.85	869,889
July 10, 2025	50.48	49.86	49.86	50.54	49.53	739,869
July 09, 2025	50.1	49.97	49.97	51.1	49.91	254,903
July 08, 2025	48.62	50.06	50.06	50.33	48.62	305,018
July 07, 2025	49.75	48.97	48.97	49.75	48.8	108,459
July 04, 2025	49.3	49.35	49.35	49.6	48.66	156,533
July 03, 2025	49.55	48.87	48.87	50.16	48.63	856,755

Balaxi Pharmaceuticals Limited (BALAXI.NS) NSE