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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,430.4	2,436.5	2,436.5	2,456.1	2,395.6	377,564
August 14, 2025	2,432.4	2,399.7	2,399.7	2,435	2,387	60,866
August 13, 2025	2,424.9	2,412.3	2,412.3	2,425	2,391.1	121,774
August 12, 2025	2,429	2,411.6	2,411.6	2,429	2,381.3	117,087
August 11, 2025	2,448.3	2,416.2	2,416.2	2,448.3	2,391.1	210,942
August 08, 2025	2,430	2,428.4	2,428.4	2,441.9	2,397.9	71,479
August 07, 2025	2,397.1	2,425	2,425	2,438	2,362.1	335,817
August 06, 2025	2,540	2,400.2	2,400.2	2,540	2,390	346,497
August 05, 2025	2,580	2,545.1	2,545.1	2,585.8	2,510.6	532,752
August 04, 2025	2,578.3	2,579	2,579	2,608.8	2,551	310,342
August 01, 2025	2,698.1	2,575.8	2,575.8	2,698.1	2,556	370,249
July 31, 2025	2,725	2,676.2	2,676.2	2,728	2,652.9	388,344
July 30, 2025	2,735.6	2,759.1	2,755.1	2,762	2,712.1	375,440
July 29, 2025	2,679.4	2,735.6	2,731.63	2,750	2,668.7	593,468
July 28, 2025	2,629	2,692.9	2,689	2,741.6	2,590.8	576,744
July 25, 2025	2,719.1	2,685.8	2,681.91	2,735.1	2,660	294,012
July 24, 2025	2,740.6	2,727	2,723.05	2,770.7	2,720	819,543
July 23, 2025	2,750	2,740.4	2,736.43	2,755.9	2,719	206,170
July 22, 2025	2,774	2,756.9	2,752.9	2,801.3	2,730.1	221,399
July 21, 2025	2,747	2,774	2,769.98	2,778.5	2,711.1	297,175
July 18, 2025	2,728.6	2,745.3	2,745.3	2,761.3	2,710.5	341,769
July 17, 2025	2,643	2,742.1	2,742.1	2,779	2,643	1.21M
July 16, 2025	2,679	2,652.9	2,652.9	2,684.7	2,633.2	200,466
July 15, 2025	2,649.8	2,672	2,672	2,677.8	2,649.6	927,036
July 14, 2025	2,661.9	2,649.8	2,649.8	2,678.6	2,629.3	400,590
July 11, 2025	2,636.3	2,655.5	2,655.5	2,663	2,622.1	249,530
July 10, 2025	2,620	2,636.3	2,636.3	2,640	2,615	141,487
July 09, 2025	2,616	2,620.9	2,620.9	2,632.8	2,609.3	108,752
July 08, 2025	2,602.8	2,622.5	2,622.5	2,626	2,598	167,327
July 07, 2025	2,607.8	2,602.8	2,602.8	2,618.3	2,587.3	127,405
July 04, 2025	2,555.5	2,607.9	2,607.9	2,622.2	2,550.1	359,509
July 03, 2025	2,566	2,550.3	2,550.3	2,592	2,542.2	188,962
July 02, 2025	2,484	2,566.2	2,566.2	2,586.9	2,483	1.36M
July 01, 2025	2,445.3	2,476.8	2,476.8	2,484.4	2,436	1.09M
June 30, 2025	2,475	2,445.3	2,445.3	2,494.7	2,435.8	803,443
June 27, 2025	2,445.7	2,463.8	2,463.8	2,468.9	2,430.2	178,550
June 26, 2025	2,399.5	2,433.3	2,433.3	2,439	2,386.1	203,301
June 25, 2025	2,406	2,399.5	2,399.5	2,411.4	2,388.2	351,031
June 24, 2025	2,425	2,393.8	2,393.8	2,425.1	2,388.2	176,516
June 23, 2025	2,401	2,398.2	2,398.2	2,412	2,391.9	290,119
June 20, 2025	2,400	2,420.4	2,420.4	2,435.5	2,391	370,213
June 19, 2025	2,444.5	2,403.7	2,403.7	2,467.5	2,400	195,547
June 18, 2025	2,454	2,443.9	2,443.9	2,454.8	2,431	198,705
June 17, 2025	2,466.9	2,447.7	2,447.7	2,481.6	2,441	127,269
June 16, 2025	2,463.4	2,458.2	2,458.2	2,467.9	2,417	204,331
June 13, 2025	2,450	2,463.8	2,463.8	2,472.3	2,421.1	473,465
June 12, 2025	2,496	2,469	2,469	2,502.4	2,458.6	248,130
June 11, 2025	2,517	2,496.2	2,496.2	2,555.7	2,489	263,851
June 10, 2025	2,510	2,507.6	2,507.6	2,527.2	2,500.1	184,160
June 09, 2025	2,512	2,502.7	2,502.7	2,512	2,493	195,356
June 06, 2025	2,460.1	2,492.7	2,492.7	2,500	2,453.1	168,337
June 05, 2025	2,478	2,460.2	2,460.2	2,484.2	2,455	224,091
June 04, 2025	2,450	2,471.4	2,471.4	2,481.9	2,425.5	700,256
June 03, 2025	2,464.9	2,449	2,449	2,469.8	2,440.5	408,472
June 02, 2025	2,472.5	2,450.1	2,450.1	2,479.3	2,437.1	494,551
May 30, 2025	2,488	2,472.2	2,472.2	2,496.2	2,460.2	518,881
May 29, 2025	2,488	2,488	2,488	2,513.4	2,471	426,994
May 28, 2025	2,492	2,478	2,478	2,495	2,451.7	508,542
May 27, 2025	2,510.9	2,478.6	2,478.6	2,524.8	2,467.5	1.51M
May 26, 2025	2,460	2,492	2,492	2,508.9	2,383	5.05M

Balkrishna Industries Limited (BALKRISIND.NS) NSE