Balkrishna Industries Limited - BALKRISIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,530	2,494.8	2,494.8	2,539	2,483.2	65,429
February 19, 2026	2,535	2,534.1	2,534.1	2,630	2,513.7	172,304
February 18, 2026	2,553.2	2,539.3	2,539.3	2,561.3	2,519.8	71,075
February 17, 2026	2,576.1	2,547.4	2,547.4	2,587	2,520	114,847
February 16, 2026	2,613	2,575.7	2,575.7	2,613	2,548.5	130,562
February 13, 2026	2,641.3	2,611.8	2,611.8	2,641.3	2,571.1	200,893
February 12, 2026	2,679.6	2,641.3	2,641.3	2,694.6	2,609	111,782
February 11, 2026	2,719	2,679.6	2,679.6	2,754.3	2,651	100,643
February 10, 2026	2,678.2	2,716.3	2,716.3	2,775	2,668	236,311
February 09, 2026	2,708	2,678.6	2,678.6	2,724.5	2,644.9	233,651
February 06, 2026	2,660.9	2,704.8	2,704.8	2,745	2,591	178,901
February 05, 2026	2,648	2,687.8	2,687.8	2,744.9	2,570.4	511,869
February 04, 2026	2,487.8	2,663.5	2,663.5	2,687.6	2,478	325,950
February 03, 2026	2,522.5	2,571.9	2,571.9	2,752.5	2,406.8	2.32M
February 02, 2026	2,290.2	2,293.8	2,293.8	2,327.3	2,226.1	173,625
February 01, 2026	2,314.6	2,298.2	2,294.2	2,319	2,275.3	80,502
January 30, 2026	2,364	2,305.8	2,301.79	2,380.4	2,289.9	606,036
January 29, 2026	2,419.5	2,364.2	2,360.09	2,424.2	2,348.1	106,846
January 28, 2026	2,420	2,410.3	2,406.1	2,455	2,400.7	149,142
January 27, 2026	2,410	2,418.2	2,418.2	2,475	2,402.7	205,688
January 23, 2026	2,437	2,408.4	2,408.4	2,437	2,396.6	45,885
January 22, 2026	2,436	2,424.3	2,424.3	2,439.7	2,415	42,197
January 21, 2026	2,401	2,417.2	2,417.2	2,431.5	2,382	63,946
January 20, 2026	2,403	2,412.1	2,412.1	2,428.4	2,385	71,555
January 19, 2026	2,445.4	2,431.6	2,431.6	2,468	2,400.4	267,844
January 16, 2026	2,438.5	2,447.4	2,447.4	2,454.2	2,399.8	166,017
January 14, 2026	2,391.4	2,426.5	2,426.5	2,433	2,388.3	334,361
January 13, 2026	2,413.5	2,395.9	2,395.9	2,427.5	2,382	164,075
January 12, 2026	2,340	2,413.4	2,413.4	2,418	2,340	88,853
January 09, 2026	2,364	2,360.1	2,360.1	2,384.4	2,341.4	186,142
January 08, 2026	2,397.6	2,375.7	2,375.7	2,413.5	2,370.7	176,616
January 07, 2026	2,387	2,397.6	2,397.6	2,413.7	2,375.9	68,466
January 06, 2026	2,399.5	2,387.3	2,387.3	2,400.8	2,375	59,735
January 05, 2026	2,361	2,398.9	2,398.9	2,407	2,328	145,909
January 02, 2026	2,310	2,368.6	2,368.6	2,380	2,310	81,559
January 01, 2026	2,315.1	2,316.3	2,316.3	2,337.9	2,305	23,528
December 31, 2025	2,300	2,319.7	2,319.7	2,326.9	2,292	92,838
December 30, 2025	2,309	2,309.7	2,309.7	2,328.4	2,291.8	63,920
December 29, 2025	2,293.4	2,307.3	2,307.3	2,316	2,290	55,913
December 26, 2025	2,300.9	2,293.4	2,293.4	2,308	2,290	36,595
December 24, 2025	2,310	2,299.2	2,299.2	2,310.6	2,292	69,340
December 23, 2025	2,340.2	2,309.9	2,309.9	2,348.8	2,299.5	106,481
December 22, 2025	2,352.5	2,340	2,340	2,361.4	2,320.5	111,185
December 19, 2025	2,375	2,365.4	2,365.4	2,385.5	2,348	108,292
December 18, 2025	2,390.6	2,366.7	2,366.7	2,390.6	2,340.3	95,462
December 17, 2025	2,373	2,396.6	2,396.6	2,418.8	2,370	98,374
December 16, 2025	2,380.2	2,377.1	2,377.1	2,396.8	2,355.4	105,414
December 15, 2025	2,340	2,380.6	2,380.6	2,391.8	2,337.8	47,756
December 12, 2025	2,330	2,349	2,349	2,356	2,310.2	39,400
December 11, 2025	2,324.9	2,317.2	2,317.2	2,327.4	2,300.2	37,082
December 10, 2025	2,326	2,314.8	2,314.8	2,332.2	2,301	42,653
December 09, 2025	2,343	2,324.6	2,324.6	2,357	2,307	55,449
December 08, 2025	2,383	2,356.7	2,356.7	2,387.8	2,343.7	221,514
December 05, 2025	2,395.4	2,383	2,383	2,409.6	2,358.8	150,391
December 04, 2025	2,381	2,403.8	2,403.8	2,420	2,378.2	77,905
December 03, 2025	2,422	2,408.6	2,408.6	2,429.9	2,390.3	447,023
December 02, 2025	2,307.4	2,445.6	2,445.6	2,466	2,297.4	1.91M
December 01, 2025	2,322.9	2,300.1	2,300.1	2,322.9	2,290.1	236,394
November 28, 2025	2,300	2,308.9	2,308.9	2,324.9	2,258.4	135,689
November 27, 2025	2,320	2,300.4	2,300.4	2,350.8	2,291	81,821

Balkrishna Industries Limited (BALKRISIND.NS) NSE