Balkrishna Paper Mills Limited - BALKRISHNA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 19, 2026	17.86	16.98	16.98	17.86	16.91	10,302
January 16, 2026	18.38	17.54	17.54	18.38	17.21	27,867
January 14, 2026	17.5	18.12	18.12	18.2	17.01	19,395
January 13, 2026	18.38	17.78	17.78	18.4	17.55	4,106
January 12, 2026	18.4	17.93	17.93	18.4	17	5,656
January 09, 2026	18.25	17.6	17.6	19.59	16.99	42,687
January 08, 2026	18.52	18.37	18.37	18.6	18.27	15,945
January 07, 2026	19.13	18.71	18.71	19.29	18.45	8,700
January 06, 2026	18.75	18.65	18.65	19.29	18.5	14,658
January 05, 2026	18.84	18.38	18.38	19	18.19	30,293
January 02, 2026	18.21	18.47	18.47	18.8	17.91	19,158
January 01, 2026	18.81	18.21	18.21	18.81	17.8	12,451
December 31, 2025	18.53	18.45	18.45	18.98	18.02	13,503
December 30, 2025	19	18.52	18.52	19	18.31	11,585
December 29, 2025	19	18.31	18.31	19	18.26	43,761
December 26, 2025	18.41	18.74	18.74	18.99	18.26	31,407
December 24, 2025	18.4	18.26	18.4	19.19	17.85	45,454
December 23, 2025	19.21	18.4	18.4	19.21	18.21	96,273
December 22, 2025	19.9	18.48	18.48	19.9	18.45	47,888
December 19, 2025	19.81	19.26	19.26	20.49	19.07	33,591
December 18, 2025	19.98	19.96	19.96	20.04	19.4	5,173
December 17, 2025	20.49	20.04	20.04	20.49	20	2,921
December 16, 2025	19.72	20.07	20.07	20.79	19.25	24,860
December 15, 2025	20	19.75	19.75	20.76	19.4	12,351
December 12, 2025	20	20.37	20.37	20.9	19.8	14,517
December 11, 2025	20.59	20.03	20.03	20.59	19.65	6,005
December 10, 2025	20.2	19.94	19.94	20.64	19.82	6,862
December 09, 2025	20.04	19.94	19.94	20.5	19.52	9,417
December 08, 2025	20.5	20.03	20.03	21.2	19.85	21,868
December 05, 2025	21	20.63	20.63	21.57	20.5	10,097
December 04, 2025	21.35	20.74	20.74	21.35	20.51	7,941
December 03, 2025	21.3	20.85	20.85	21.3	20.56	21,307
December 02, 2025	21.73	21.18	21.18	22.3	21	31,749
December 01, 2025	21.35	21.63	21.63	22.27	21.35	12,907
November 28, 2025	21.99	21.43	21.43	21.99	21.32	8,919
November 27, 2025	22.05	21.56	21.56	22.05	21.21	4,743
November 26, 2025	22.34	21.36	21.36	22.34	21.05	9,286
November 25, 2025	20.76	21.01	21.01	22.35	20.76	12,958
November 24, 2025	21.71	21.39	21.39	21.71	20.99	36,002
November 21, 2025	22.04	21.9	21.9	22.39	21.6	8,150
November 19, 2025	22	21.98	21.98	22.5	21.66	5,300
November 18, 2025	22	21.82	21.82	22.21	21	39,469
November 17, 2025	22.2	22.21	22.21	22.47	22	8,689
November 14, 2025	22.36	22.28	22.28	22.71	22.2	11,415
November 13, 2025	22.61	22.36	22.36	22.71	22	3,655
November 12, 2025	22.78	22.5	22.5	22.82	21.75	24,379
November 11, 2025	22.62	22.41	22.41	23.42	21.75	5,454
November 10, 2025	22.48	22.62	22.62	23.3	22.48	13,707
November 07, 2025	22.68	22.48	22.48	22.68	22.05	13,852
November 06, 2025	22.53	22.67	22.67	24	22.46	47,921
November 04, 2025	23.74	23.16	23.16	23.74	23	29,195
November 03, 2025	23.45	23.3	23.3	23.45	22.88	42,831
October 31, 2025	23.39	23.22	23.22	23.4	22.91	21,288
October 30, 2025	23.59	23.1	23.1	23.79	22.8	40,605
October 29, 2025	23.49	23.31	23.31	23.5	22.61	37,130
October 28, 2025	23.04	23.11	23.11	23.48	22.79	25,815
October 27, 2025	23.29	23.04	23.04	23.5	22.8	17,322
October 24, 2025	22.61	23.29	23.29	23.43	22.61	17,985
October 23, 2025	22.6	23.24	23.24	23.4	22.6	18,378
October 21, 2025	22.15	22.86	22.86	23.25	22.15	3,809

Balkrishna Paper Mills Limited (BALKRISHNA.NS) NSE