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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	23.5	22.49	22.49	23.5	22.1	28,767
October 17, 2025	23.5	22.84	22.84	23.5	22.5	41,183
October 16, 2025	22.7	23	23	23.7	22.65	45,055
October 15, 2025	23.19	23.08	23.08	23.74	23	41,430
October 14, 2025	23.3	23.21	23.21	24	23.01	83,385
October 13, 2025	23.04	23.15	23.15	24.28	22.82	85,560
October 10, 2025	23.92	23.3	23.3	24.23	23.02	71,404
October 09, 2025	23.54	23.92	23.92	24.38	23.54	56,778
October 08, 2025	23.87	23.95	23.95	24.43	23.41	67,251
October 07, 2025	24.5	23.91	23.91	24.82	23.75	79,050
October 06, 2025	24.76	24.04	24.04	25.18	24	82,781
October 03, 2025	24.07	24.68	24.68	25.33	24.07	79,418
October 01, 2025	24.16	24.6	24.6	24.83	24.04	40,163
September 30, 2025	23.94	23.69	23.69	25.19	23.11	47,213
September 29, 2025	24.8	24.28	24.28	24.8	23.94	47,498
September 26, 2025	25.49	23.84	23.84	25.49	23.51	77,251
September 25, 2025	23.71	24.07	24.07	25.97	23.31	848,838
September 24, 2025	22.98	23.71	23.71	23.9	22.68	96,386
September 23, 2025	22.94	22.95	22.95	23.51	22.26	42,424
September 22, 2025	22.5	22.6	22.6	22.89	22.01	39,059
September 19, 2025	22.7	22.15	22.15	22.7	21.82	25,060
September 18, 2025	21.39	22.31	22.31	22.7	21.02	100,249
September 17, 2025	22.2	21.32	21.32	22.42	20.66	81,598
September 16, 2025	21.52	21.91	21.91	22.28	21.24	52,066
September 15, 2025	21.82	21.64	21.64	21.93	21.41	26,454
September 12, 2025	21.77	21.72	21.72	22	21.49	26,494
September 11, 2025	22.4	21.77	21.77	22.4	21.3	15,179
September 10, 2025	20.98	21.87	21.87	22.04	20.98	40,257
September 09, 2025	21.65	21.08	21.08	21.9	20.5	38,247
September 08, 2025	22.15	21.65	21.65	22.15	21.6	14,161
September 05, 2025	21.66	22.06	22.06	22.15	21.51	21,653
September 04, 2025	22	21.66	21.66	22	21.55	51,576
September 03, 2025	22.89	21.77	21.77	24.48	21.2	1.23M
September 02, 2025	22.77	22.57	22.57	22.92	21.57	106,482
September 01, 2025	21.6	22.08	22.08	22.44	21.22	51,532
August 29, 2025	22.5	21.35	21.35	24.69	20.67	632,943
August 28, 2025	22.25	23.14	23.14	23.95	21.17	254,827
August 26, 2025	21.94	21.9	21.9	22.32	20.95	43,731
August 25, 2025	21.32	21.94	21.94	22.49	21	187,472
August 22, 2025	20.51	21.73	21.73	23.4	20.1	336,578

Balkrishna Paper Mills Limited (BALKRISHNA.NS) NSE