Balmer Lawrie & Co. Ltd. (BALMLAWRIE.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Balmer Lawrie & Co. Ltd. (BALMLAWRIE.NS) 10 years ago, it would be worth ₹2,173.56 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,491.85, while ₹1000 invested 1 year ago would be worth ₹774.09. This corresponds to total returns of 117.36%, 49.19%, -22.59%, respectively, with annualized returns of 8.07%, 8.32%, -22.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 161 | 161.16 | 161.16 | 165.65 | 161 | 90,994 |
| September 29, 2026 | 162.3 | 161.59 | 161.59 | 162.47 | 160.11 | 73,536 |
| September 28, 2026 | 164.16 | 162.48 | 162.48 | 164.79 | 162.3 | 52,440 |
| September 25, 2026 | 164.75 | 164.16 | 164.16 | 165.24 | 162.26 | 89,274 |
| September 24, 2026 | 167 | 164.25 | 164.25 | 167 | 161.05 | 123,892 |
| September 23, 2026 | 167.2 | 167.43 | 167.43 | 168 | 166.61 | 46,338 |
| September 22, 2026 | 166.25 | 167.43 | 167.43 | 168.74 | 163.55 | 178,675 |
| September 21, 2026 | 166.84 | 166.01 | 166.01 | 167.41 | 165.7 | 54,022 |
| September 18, 2026 | 163.5 | 167.41 | 167.41 | 169 | 162.84 | 149,180 |
| September 17, 2026 | 161.02 | 162.47 | 162.47 | 163.69 | 161.02 | 73,945 |
| September 16, 2026 | 162.67 | 162.1 | 162.1 | 163.81 | 160.7 | 158,413 |
| September 15, 2026 | 168.7 | 164.24 | 164.24 | 169 | 163.25 | 203,640 |
| September 11, 2026 | 170.21 | 168.72 | 168.72 | 170.25 | 167.41 | 170,496 |
| September 10, 2026 | 175.9 | 174.08 | 174.08 | 176.57 | 172.1 | 436,931 |
| September 09, 2026 | 177 | 175.6 | 175.6 | 177 | 175.24 | 112,860 |
| September 08, 2026 | 177.98 | 176.38 | 176.38 | 177.98 | 175.71 | 143,306 |
| September 07, 2026 | 178.55 | 177.98 | 177.98 | 179.1 | 176.92 | 165,626 |
| September 04, 2026 | 177.75 | 177.98 | 177.98 | 178.44 | 177.3 | 106,907 |
| September 03, 2026 | 176.5 | 176.93 | 176.93 | 177.41 | 176.5 | 78,308 |
| September 02, 2026 | 174.51 | 176.06 | 176.06 | 176.94 | 173.91 | 97,856 |
| September 01, 2026 | 175.49 | 176.13 | 176.13 | 177.72 | 172.3 | 241,856 |
| August 31, 2026 | 177.5 | 174.76 | 174.76 | 177.5 | 174 | 124,560 |
| August 28, 2026 | 176.45 | 177.8 | 177.8 | 178.16 | 175.81 | 116,790 |
| August 27, 2026 | 176.72 | 175.26 | 175.26 | 182.49 | 175 | 759,686 |
| August 26, 2026 | 176.4 | 176.72 | 176.72 | 176.99 | 175.11 | 80,159 |
| August 25, 2026 | 176.1 | 175.16 | 175.16 | 176.89 | 174.81 | 68,298 |
| August 24, 2026 | 176 | 176.08 | 176.08 | 179.48 | 175.5 | 133,683 |
| August 21, 2026 | 174.5 | 174.64 | 174.64 | 175.67 | 174.02 | 87,770 |
| August 20, 2026 | 173.61 | 174 | 174 | 174.69 | 173.02 | 94,061 |
| August 19, 2026 | 174 | 173.61 | 173.61 | 175.19 | 173 | 76,239 |
| August 18, 2026 | 174.5 | 174.72 | 174.72 | 176.4 | 174 | 81,494 |
| August 17, 2026 | 173.43 | 174.59 | 174.59 | 174.98 | 172.61 | 57,774 |
| August 14, 2026 | 173.5 | 173.43 | 173.43 | 174.48 | 172.15 | 66,894 |
| August 13, 2026 | 174.43 | 173.5 | 173.5 | 174.99 | 170.6 | 263,540 |
| August 12, 2026 | 173.85 | 174.43 | 174.43 | 174.9 | 171 | 174,627 |
| August 11, 2026 | 175 | 172.89 | 172.89 | 175.01 | 172 | 202,797 |
| August 10, 2026 | 175.77 | 173.82 | 173.82 | 175.77 | 173.4 | 73,899 |
| August 07, 2026 | 177.49 | 175.19 | 175.19 | 177.5 | 173.77 | 91,001 |
| August 06, 2026 | 175.99 | 176.74 | 176.74 | 177.2 | 175.12 | 70,934 |
| August 05, 2026 | 174.51 | 175.76 | 175.76 | 176.2 | 174.51 | 83,727 |
| August 04, 2026 | 174 | 174.42 | 174.42 | 176.14 | 173.51 | 136,017 |
| August 03, 2026 | 173.95 | 174.14 | 174.14 | 175.65 | 172.68 | 167,146 |
| July 31, 2026 | 177.1 | 172.2 | 172.2 | 178 | 171.33 | 293,436 |
| July 30, 2026 | 179.12 | 176.23 | 176.23 | 181.4 | 175.83 | 291,909 |
| July 29, 2026 | 176.74 | 179.12 | 179.12 | 180.5 | 175.81 | 119,319 |
| July 28, 2026 | 176.65 | 175.98 | 175.98 | 177.48 | 175.6 | 37,806 |
| July 27, 2026 | 175.6 | 176.65 | 176.65 | 177.38 | 175.6 | 46,137 |
| July 24, 2026 | 173.7 | 174.6 | 174.6 | 175.68 | 173.7 | 66,405 |
| July 23, 2026 | 176 | 175.74 | 175.74 | 177.19 | 174.48 | 62,237 |
| July 22, 2026 | 178 | 176.5 | 176.5 | 178.96 | 176.2 | 103,934 |
| July 21, 2026 | 180.37 | 178.58 | 178.58 | 180.37 | 177.9 | 71,281 |
| July 20, 2026 | 178.25 | 179.28 | 179.28 | 180.6 | 178 | 93,318 |
| July 17, 2026 | 177.98 | 178.25 | 178.25 | 178.99 | 176.56 | 100,016 |
| July 16, 2026 | 180.98 | 177.92 | 177.92 | 181.04 | 177.5 | 95,977 |
| July 15, 2026 | 177.68 | 180.46 | 180.46 | 181.64 | 177.31 | 135,798 |
| July 14, 2026 | 177 | 176.59 | 176.59 | 181 | 176.3 | 82,752 |
| July 13, 2026 | 179.35 | 179.34 | 179.34 | 179.9 | 178 | 47,794 |
| July 10, 2026 | 177.99 | 179.35 | 179.35 | 180.85 | 177.25 | 113,554 |
| July 09, 2026 | 175.6 | 176.61 | 176.61 | 177.25 | 174.91 | 54,666 |
| July 08, 2026 | 179 | 174.7 | 174.7 | 180.12 | 174.02 | 135,035 |