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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	50.4	49.07	49.07	51.61	48.53	619,690
July 01, 2025	49.71	50.01	50.01	50.67	49.71	699,291
June 30, 2025	50.55	50.02	50.02	52.5	49.72	1.5M
June 27, 2025	50.15	50.05	50.05	54.7	49.95	1.13M
June 26, 2025	50.45	49.98	49.98	50.45	49.7	115,383
June 25, 2025	50.16	49.95	49.95	51.1	49.86	219,548
June 24, 2025	50.4	50.16	50.16	51.16	49.99	116,730
June 23, 2025	50.6	49.76	49.76	50.79	48.86	164,318
June 20, 2025	49.41	50.27	50.27	50.89	48.8	122,195
June 19, 2025	50	49.4	49.4	50.35	48.73	155,586
June 18, 2025	50.46	49.96	49.96	50.46	49.54	127,369
June 17, 2025	49.95	49.98	49.98	51.95	49.7	692,259
June 16, 2025	52.01	49.95	49.95	53.01	49.76	1.15M
June 13, 2025	51.5	51.99	51.99	53.79	50	305,447
June 12, 2025	54.9	52.93	52.93	55.64	52.61	351,550
June 11, 2025	56.45	54.49	54.49	56.9	54.35	905,286
June 10, 2025	56.85	54.94	54.94	63.9	54.6	2.57M
June 09, 2025	52.9	54.85	54.85	57.5	52.8	1.03M
June 06, 2025	51.1	51.95	51.95	52.24	51.02	116,757
June 05, 2025	52.9	51.03	51.03	52.9	50.82	121,891
June 04, 2025	52.5	50.98	50.98	54.1	50.66	189,251
June 03, 2025	53.5	52.35	52.35	55.48	51.5	549,479
June 02, 2025	51.34	53.04	53.04	57.24	51.34	1.1M
May 30, 2025	50.48	49.99	49.99	50.69	49.2	239,996
May 29, 2025	51.9	49.97	49.97	51.9	49.62	228,712
May 28, 2025	53.6	50.97	50.97	53.6	50.61	193,595
May 27, 2025	52.98	51.98	51.98	53.12	51.8	174,620
May 26, 2025	54.3	52.98	52.98	54.75	52.7	67,688

Balaxi Pharmaceuticals Limited (BALAXI.NS) NSE