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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	21.49	21.63	21.63	21.84	21.01	33,434
July 07, 2025	21.75	21.3	21.3	21.75	21.1	27,451
July 04, 2025	21.75	21.33	21.33	22.3	20.66	193,778
July 03, 2025	22	21.38	21.38	22	21.27	20,588
July 02, 2025	21.21	21.34	21.34	21.7	21.21	13,479
July 01, 2025	21.36	21.46	21.46	21.72	21.29	32,597
June 30, 2025	21.1	21.36	21.36	21.6	20.8	40,580
June 27, 2025	21.5	21.21	21.21	21.82	21.16	24,540
June 26, 2025	21	21.18	21.18	21.69	20.45	68,252
June 25, 2025	20.64	20.63	20.63	20.84	20.46	21,013
June 24, 2025	20.7	20.54	20.54	20.94	20.26	19,724
June 23, 2025	20.46	20.1	20.1	20.69	20	16,826
June 20, 2025	20.77	20.46	20.46	21.11	19.93	25,065
June 19, 2025	21	20.87	20.87	21.9	20.25	29,320
June 18, 2025	21.09	20.9	20.9	21.32	20.3	30,981
June 17, 2025	21.21	20.8	20.8	21.44	20.79	18,683
June 16, 2025	21.5	21.02	21.02	22.25	20.85	26,492
June 13, 2025	20.7	21.78	21.78	22.15	20.7	26,003
June 12, 2025	22.97	21.46	21.46	22.97	20.98	39,710
June 11, 2025	21.84	22.36	22.36	22.85	21.84	43,585
June 10, 2025	22.1	21.88	21.88	22.1	21.34	26,452
June 09, 2025	21.6	21.82	21.82	22	21.16	17,481
June 06, 2025	21.49	21.36	21.36	21.64	21.13	10,325
June 05, 2025	21.65	20.97	20.97	21.65	20.82	9,445
June 04, 2025	21.72	20.91	20.91	21.73	20.36	25,698
June 03, 2025	21.76	21.6	21.6	22.19	21.34	29,416
June 02, 2025	20.95	21.43	21.43	22	20.16	68,360
May 30, 2025	19.86	20.7	20.7	23.3	19.5	241,134
May 29, 2025	20.28	19.97	19.97	20.28	19.36	28,291
May 28, 2025	20.49	20.19	20.19	20.84	20.13	27,729
May 27, 2025	21.1	20.49	20.49	21.15	20.22	17,070
May 26, 2025	20.35	20.97	20.97	21.04	20.01	43,261

Balkrishna Paper Mills Limited (BALKRISHNA.NS) NSE