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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,357.1	2,309.1	2,309.1	2,357.1	2,304	133,849
September 04, 2025	2,400	2,337.9	2,337.9	2,431.8	2,330.6	123,615
September 03, 2025	2,379.5	2,363.5	2,363.5	2,391.4	2,337.5	190,293
September 02, 2025	2,342.5	2,360.6	2,360.6	2,378	2,322	267,913
September 01, 2025	2,302.9	2,323	2,323	2,332	2,267	396,559
August 29, 2025	2,332.4	2,289.4	2,289.4	2,332.4	2,255.1	263,327
August 28, 2025	2,324	2,318.9	2,318.9	2,357.4	2,307.4	179,320
August 26, 2025	2,376.8	2,324.3	2,324.3	2,377	2,303	574,342
August 25, 2025	2,404.6	2,367.1	2,367.1	2,404.6	2,361	84,278
August 22, 2025	2,415.1	2,396.1	2,396.1	2,433.4	2,388.2	175,292
August 21, 2025	2,440.5	2,414	2,414	2,444.4	2,393	195,843
August 20, 2025	2,443	2,421.1	2,421.1	2,447	2,411.3	40,833
August 19, 2025	2,428.1	2,425.6	2,425.6	2,446.1	2,402.2	161,477
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

Balkrishna Industries Limited (BALKRISIND.NS) NSE