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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2,323	2,313	2,313	2,328.7	2,273	103,423
November 25, 2025	2,272	2,304.8	2,304.8	2,318	2,257.5	125,025
November 24, 2025	2,326	2,265	2,265	2,348	2,256.8	380,797
November 21, 2025	2,305.8	2,319.5	2,319.5	2,372	2,295.2	239,909
November 19, 2025	2,290.9	2,317.6	2,317.6	2,333.8	2,290.9	89,681
November 18, 2025	2,360	2,308.6	2,308.6	2,360	2,301.2	80,740
November 17, 2025	2,348.4	2,361.8	2,361.8	2,375	2,336.9	87,311
November 14, 2025	2,339	2,329.6	2,329.6	2,352.4	2,320	37,646
November 13, 2025	2,379.8	2,338.3	2,338.3	2,395	2,330	69,206
November 12, 2025	2,342	2,368.8	2,368.8	2,386.2	2,340.8	102,468
November 11, 2025	2,305	2,341.5	2,341.5	2,349	2,298.2	89,368
November 10, 2025	2,321.1	2,318.6	2,318.6	2,346.4	2,291	114,804
November 07, 2025	2,338.2	2,321.6	2,321.6	2,339.4	2,291	81,220
November 06, 2025	2,364.3	2,340.8	2,340.8	2,364.3	2,288.4	153,013
November 04, 2025	2,298	2,364.3	2,364.3	2,372.5	2,284.4	252,932
November 03, 2025	2,259.9	2,296.9	2,296.9	2,321	2,175.2	369,951
October 31, 2025	2,326.6	2,279.8	2,279.8	2,344.4	2,270.2	186,483
October 30, 2025	2,346.3	2,326.6	2,326.6	2,349	2,306	95,362
October 29, 2025	2,347.8	2,329.4	2,329.4	2,354.4	2,321.4	68,633
October 28, 2025	2,339	2,336.4	2,336.4	2,373	2,315	145,725
October 27, 2025	2,331.9	2,327.5	2,327.5	2,347	2,305	190,406
October 24, 2025	2,348	2,326.5	2,326.5	2,349.3	2,319.2	104,867
October 23, 2025	2,325	2,348.4	2,348.4	2,363.6	2,300	217,822
October 21, 2025	2,299	2,311.5	2,311.5	2,329	2,286.2	36,071
October 20, 2025	2,273	2,283	2,283	2,325	2,262.6	223,692
October 17, 2025	2,280	2,268.5	2,268.5	2,298.4	2,253.6	137,166
October 16, 2025	2,215	2,274.7	2,274.7	2,294.5	2,214.8	202,229
October 15, 2025	2,225	2,211.9	2,211.9	2,232.5	2,207	78,536
October 14, 2025	2,238.2	2,232	2,232	2,245	2,200	318,027
October 13, 2025	2,287.2	2,218.2	2,218.2	2,287.3	2,214.1	142,559
October 10, 2025	2,292	2,287.3	2,287.3	2,306.7	2,277.4	68,860
October 09, 2025	2,294	2,275.4	2,275.4	2,305	2,270.2	98,013
October 08, 2025	2,281.5	2,284.3	2,284.3	2,345	2,272.9	159,035
October 07, 2025	2,298.6	2,279.6	2,279.6	2,312	2,274.3	171,438
October 06, 2025	2,309.9	2,296.5	2,296.5	2,311.5	2,284	34,459
October 03, 2025	2,315	2,302.8	2,302.8	2,317	2,295	71,524
October 01, 2025	2,270	2,305.6	2,305.6	2,313	2,270	88,479
September 30, 2025	2,307.4	2,294.8	2,294.8	2,322.3	2,284.3	147,105
September 29, 2025	2,370	2,286.3	2,286.3	2,370	2,273	220,956
September 26, 2025	2,385.1	2,352.2	2,352.2	2,386.9	2,344	39,356
September 25, 2025	2,416.1	2,386	2,386	2,451	2,378.2	98,043
September 24, 2025	2,489	2,416.3	2,416.3	2,489.2	2,400.5	216,496
September 23, 2025	2,540	2,496.5	2,496.5	2,551.8	2,475.3	68,337
September 22, 2025	2,525	2,536	2,536	2,545	2,479.9	83,835
September 19, 2025	2,500.6	2,522.7	2,522.7	2,550	2,490	160,224
September 18, 2025	2,518	2,508.6	2,508.6	2,534.8	2,491.2	178,084
September 17, 2025	2,478	2,510.7	2,510.7	2,517	2,460	198,387
September 16, 2025	2,409.9	2,466.2	2,466.2	2,479.5	2,408.1	276,970
September 15, 2025	2,390	2,403.6	2,403.6	2,419.1	2,383.1	84,133
September 12, 2025	2,414.5	2,388.7	2,388.7	2,450.6	2,370	270,635
September 11, 2025	2,383	2,411.5	2,411.5	2,419	2,358.3	204,861
September 10, 2025	2,320	2,383.5	2,383.5	2,390	2,295.9	306,491
September 09, 2025	2,339.5	2,299.8	2,299.8	2,350	2,295.1	140,929
September 08, 2025	2,305	2,320.9	2,320.9	2,358.3	2,297.3	117,742

Balkrishna Industries Limited (BALKRISIND.NS) NSE