Balmer Lawrie & Co. Ltd. - BALMLAWRIE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	181	182.62	182.62	183.79	181	89,702
December 03, 2025	182	181.83	181.83	183	180.2	79,208
December 02, 2025	183.1	182.26	182.26	183.15	181.35	80,654
December 01, 2025	184.31	182.99	182.99	187.22	182.31	151,600
November 28, 2025	186.4	185.17	185.17	186.4	184.1	70,626
November 27, 2025	186.98	186.36	186.36	189.9	185.11	98,998
November 26, 2025	185.31	186.98	186.98	190.17	185.31	105,022
November 25, 2025	185	185.21	185.21	186.96	182.41	159,223
November 24, 2025	191.11	186.34	186.34	191.11	186	121,117
November 21, 2025	192	190.19	190.19	192.14	189.9	76,271
November 19, 2025	195	193.2	193.2	195.01	192.05	88,252
November 18, 2025	196	195.25	195.25	196.4	193.9	103,768
November 17, 2025	191	196.61	196.61	199.29	191	168,923
November 14, 2025	192.6	191.87	191.87	192.96	191.01	97,904
November 13, 2025	193.79	192.53	192.53	195.3	192.19	86,296
November 12, 2025	192.51	193.66	193.66	194.9	192.3	80,716
November 11, 2025	193.06	192.49	192.49	193.73	191.26	75,950
November 10, 2025	195.05	193.06	193.06	195.89	192.3	101,173
November 07, 2025	197	194.66	194.66	198.72	192.21	207,958
November 06, 2025	202	199.2	199.2	202.14	198.1	97,375
November 04, 2025	201.9	201.43	201.43	202.41	200.9	46,604
November 03, 2025	202.13	201.59	201.59	203.13	200.51	75,633
October 31, 2025	202.13	202.13	202.13	202.99	201.16	73,837
October 30, 2025	203.2	202.47	202.47	205.44	201.55	124,414
October 29, 2025	200.9	203.2	203.2	206.1	198.65	293,794
October 28, 2025	199.13	199.56	199.56	200.54	198.6	81,023
October 27, 2025	199.55	199.13	199.13	200	198.03	87,638
October 24, 2025	201.2	199.45	199.45	201.2	199	88,061
October 23, 2025	201.3	200.28	200.28	202.9	199.95	150,317
October 21, 2025	198.75	200.71	200.71	201.9	198.75	59,278
October 20, 2025	201.02	199.42	199.42	201.89	198.01	176,475
October 17, 2025	202.3	200.52	200.52	202.7	199.21	180,546
October 16, 2025	199.75	201.96	201.96	203.42	199.63	159,474
October 15, 2025	204	198.92	198.92	204	198	341,870
October 14, 2025	202.98	201.67	201.67	203.5	201.1	147,470
October 13, 2025	205.75	200.72	200.72	206.2	199.97	258,225
October 10, 2025	206	205.92	205.92	207.7	205.62	71,813
October 09, 2025	206.06	205.87	205.87	208.23	205.1	124,138
October 08, 2025	207	206.49	206.49	208.48	205.89	105,680
October 07, 2025	206.73	207.28	207.28	208.42	206.08	130,631
October 06, 2025	210.2	206.73	206.73	211.59	206.01	167,188
October 03, 2025	210.3	210.54	210.54	212.3	209.4	169,010
October 01, 2025	210.85	210.3	210.3	212.7	209.9	159,549
September 30, 2025	210.99	210.62	210.62	212.76	208.85	179,928
September 29, 2025	202.58	210.83	210.83	212.4	202.58	335,916
September 26, 2025	209.99	203.8	203.8	210.25	203	259,801
September 25, 2025	211.89	210.26	210.26	212.39	210	133,054
September 24, 2025	211	211.89	211.89	212.4	209.58	205,959
September 23, 2025	215	211.15	211.15	215.28	210.6	268,414
September 22, 2025	216.26	214.75	214.75	218.6	214.36	239,129
September 19, 2025	214.02	216.26	216.26	216.95	213.6	220,378
September 18, 2025	219.01	214.91	214.91	220.71	213.1	426,992
September 17, 2025	223	220.01	220.01	223.79	219.11	497,698
September 16, 2025	225.5	223.83	223.83	226.87	221.6	793,101
September 15, 2025	233.48	235.7	235.7	238.2	232.32	1.67M
September 12, 2025	231.01	231.48	231.48	233.3	230.46	514,741
September 11, 2025	231	230.46	230.46	234	230	683,732
September 10, 2025	231.2	229.53	229.53	232.74	229.12	326,893
September 09, 2025	231.6	230.52	230.52	233	229.31	332,095
September 08, 2025	228	229.29	229.29	232.4	227.5	270,120

Balmer Lawrie & Co. Ltd. (BALMLAWRIE.NS) NSE