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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	20.1	20.48	20.48	21.49	20.1	100,003
August 20, 2025	20.14	20.11	20.11	20.39	20	4,903
August 19, 2025	19.96	19.95	19.95	20.15	19.83	12,354
August 18, 2025	20.08	20.06	20.06	21.51	19.76	54,393
August 14, 2025	19.98	19.98	19.98	20.15	19.66	10,554
August 13, 2025	20.17	19.66	19.66	20.5	19.64	10,916
August 12, 2025	20.17	19.96	19.96	20.17	19.62	1,992
August 11, 2025	20.5	19.77	19.77	20.5	19.16	6,051
August 08, 2025	20.69	19.8	19.8	20.69	19.68	5,169
August 07, 2025	21.34	20.29	20.29	21.34	20.15	10,901
August 06, 2025	20.31	20.55	20.55	20.99	20.31	5,476
August 05, 2025	20.41	20.44	20.44	20.98	20.37	4,897
August 04, 2025	21.8	20.37	20.37	21.8	20.33	5,167
August 01, 2025	20.62	20.54	20.54	20.9	20.38	5,168
July 31, 2025	19.95	20.62	20.62	21	19.95	9,119
July 30, 2025	21.4	20.56	20.56	21.54	20.18	13,451
July 29, 2025	21.54	20.42	20.42	21.54	20.15	25,868
July 28, 2025	21.22	21.26	21.26	21.6	21.02	13,198
July 25, 2025	21.6	21.22	21.22	21.6	21.08	8,467
July 24, 2025	21.13	21.3	21.3	21.68	21.12	4,391
July 23, 2025	21.94	21.12	21.12	21.94	20.99	27,171
July 22, 2025	21.38	21.7	21.7	21.97	21.32	26,809
July 21, 2025	22.1	21.35	21.35	22.1	21.3	14,118
July 18, 2025	21.7	21.69	21.69	22.2	21.56	10,544
July 17, 2025	21.6	21.87	21.87	22.3	21.47	53,920
July 16, 2025	21.99	21.29	21.29	21.99	21.1	23,899
July 15, 2025	22.3	21.67	21.67	22.3	21.5	18,519
July 14, 2025	22.49	21.73	21.73	22.5	21.52	20,218
July 11, 2025	22.33	22.05	22.05	22.6	21.82	65,789
July 10, 2025	22	21.99	21.99	22.99	21.02	257,531
July 09, 2025	21.74	21.94	21.94	22.1	21.31	30,593

Balkrishna Paper Mills Limited (BALKRISHNA.NS) NSE