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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Balkrishna Industries Limited (BALKRISIND.NS) NSE