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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	208.5	211.13	211.13	211.95	207	118,325
August 08, 2025	209	207.72	207.72	211.31	207	112,439
August 07, 2025	209.1	208.14	208.14	210.4	205.5	220,035
August 06, 2025	212.12	209.99	209.99	213.25	208.8	101,031
August 05, 2025	211.52	212.11	212.11	213.4	211	63,572
August 04, 2025	208.25	212.31	212.31	215.04	207.33	224,128
August 01, 2025	209.06	208.15	208.15	212.59	207.83	160,487
July 31, 2025	209	210.36	210.36	213.09	209	127,262
July 30, 2025	214.2	213.37	213.37	215.91	213	100,793
July 29, 2025	211	214.69	214.69	215.5	210.11	135,369
July 28, 2025	214.55	211.13	211.13	218.79	210.51	180,127
July 25, 2025	219.5	215.9	215.9	221	215.4	186,780
July 24, 2025	220	220.95	220.95	222	219.21	190,838
July 23, 2025	224.16	220.18	220.18	226.79	219.5	295,498
July 22, 2025	221.9	224.16	224.16	225	220.6	465,661
July 21, 2025	221	221.27	221.27	222.87	220	432,468
July 18, 2025	215.4	219.91	219.91	221.55	214	485,629
July 17, 2025	216.2	215.39	215.39	218.4	215.1	129,450
July 16, 2025	216.96	215.75	215.75	218.45	215.1	692,481
July 15, 2025	213.55	216.96	216.96	220	213.55	212,030
July 14, 2025	215.5	214.62	214.62	215.8	213.2	108,446
July 11, 2025	218.4	216.1	216.1	218.49	214.81	141,735
July 10, 2025	219.04	218.65	218.65	220.5	217.62	287,637
July 09, 2025	215.4	217.95	217.95	219.85	213.78	429,265
July 08, 2025	212.5	214.2	214.2	216.89	211.1	176,269
July 07, 2025	214.65	212.73	212.73	215.36	212.04	143,587
July 04, 2025	215	214.78	214.78	220.95	214.05	468,370
July 03, 2025	214.65	214.67	214.67	215.93	213.77	141,681

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