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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	229.53	227.01	227.01	231.09	226.44	322,800
September 04, 2025	232.8	228.93	228.93	234.66	228	446,525
September 03, 2025	233.4	231.91	231.91	236	231.12	711,019
September 02, 2025	222	232.81	232.81	235.79	220.5	2.09M
September 01, 2025	219.12	219.92	219.92	221	218.07	265,552
August 29, 2025	217.5	218.07	218.07	219.6	216.26	183,323
August 28, 2025	220.99	217.35	217.35	220.99	215	250,318
August 26, 2025	222	218.6	218.6	222.38	218.05	196,203
August 25, 2025	224.11	222.57	222.57	225.9	222.25	200,344
August 22, 2025	226.92	224.11	224.11	228.14	223.3	288,722
August 21, 2025	220.5	226.92	226.92	230.75	220.2	1.16M
August 20, 2025	219	218.96	218.96	219.68	218.01	111,960
August 19, 2025	215	218.92	218.92	221.31	214.4	431,128
August 18, 2025	215	214.93	214.93	216.94	214.5	168,644
August 14, 2025	213.5	213.58	213.58	218.19	211.8	231,839
August 13, 2025	213.45	212.88	212.88	214.79	212.75	129,627
August 12, 2025	211.13	213.3	213.3	214.29	211.13	113,259

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