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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.79	16.79	16.79	17.79	16.06	5,159
February 19, 2026	16.63	16.37	16.37	16.95	16.03	7,144
February 18, 2026	16.55	16.6	16.6	16.97	16.55	3,691
February 17, 2026	16.6	16.52	16.52	16.79	16.01	14,285
February 16, 2026	16.2	16.12	16.12	17	16.04	7,462
February 13, 2026	16.69	16.45	16.45	16.89	15.76	7,721
February 12, 2026	16.99	16.71	16.71	16.99	16.5	6,107
February 11, 2026	16.71	16.98	16.98	17.01	16.7	9,018
February 10, 2026	17.8	16.79	16.79	17.8	16.7	21,404
February 09, 2026	16.25	16.98	16.98	17.99	16.25	88,165
February 06, 2026	17.47	16.67	16.67	17.47	16.46	14,471
February 05, 2026	17.28	16.97	16.97	17.28	16.65	10,011
February 04, 2026	17.98	16.8	16.8	17.98	16.32	16,120
February 03, 2026	17	16.67	16.67	17.5	16.55	25,644
February 02, 2026	17.19	16.31	16.31	17.19	16.11	10,706
February 01, 2026	16.83	16.84	16.84	17.1	16.82	9,802
January 30, 2026	16.02	16.82	16.82	17	16.02	9,667
January 29, 2026	17.9	16.61	16.61	17.9	16.14	15,398
January 28, 2026	16.99	16.63	16.63	17	16.11	16,712
January 27, 2026	17.35	16.8	16.8	17.6	16.4	25,549
January 23, 2026	18.01	17	17	18.01	16.8	237,504
January 22, 2026	17.97	16.98	16.98	17.97	16.5	22,568
January 21, 2026	16.99	17.59	17.59	18.5	15.67	63,980
January 20, 2026	17.28	17.03	17.03	17.28	16.26	15,176
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

Balkrishna Paper Mills Limited (BALKRISHNA.NS) NSE