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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	177.01	180.43	180.43	181.46	177.01	93,992
February 19, 2026	181.5	178.48	178.48	182.7	177.2	139,066
February 18, 2026	179.68	180.54	180.54	181	178.2	101,419
February 17, 2026	175	179.68	179.68	181	175	101,551
February 16, 2026	176	176.25	176.25	177.1	175.05	100,062
February 13, 2026	177.5	177.49	177.49	178.85	175	97,579
February 12, 2026	180.75	179.23	179.23	180.91	178.52	50,156
February 11, 2026	182.92	181.1	181.1	183.82	180.45	81,930
February 10, 2026	183.2	183.07	183.07	184.79	182.59	115,980
February 09, 2026	181.25	182.92	182.92	184.9	178	231,630
February 06, 2026	179.65	180.31	180.31	181.14	177	110,694
February 05, 2026	180.6	179.97	179.97	183.59	177.6	194,635
February 04, 2026	176.74	181.31	181.31	181.8	174.56	167,327
February 03, 2026	178	176.74	176.74	179.01	174.1	132,078
February 02, 2026	175.99	174.64	174.64	176.3	171.71	111,912
February 01, 2026	171.3	175.1	175.1	179.07	171.3	263,985
January 30, 2026	171	172.13	172.13	173	168.01	123,755
January 29, 2026	168	170.81	170.81	171.28	167.01	91,849
January 28, 2026	165.1	168.02	168.02	169.84	165.1	132,559
January 27, 2026	166.1	165.02	165.02	168.04	164.01	192,935
January 23, 2026	173.39	167.01	167.01	173.42	166	134,030
January 22, 2026	167.08	172.27	172.27	173.89	167.08	100,876
January 21, 2026	166	166.72	166.72	168.98	163.08	221,922
January 20, 2026	171	166.82	166.82	172.03	166	176,272
January 19, 2026	173	171.87	171.87	173.61	170.85	101,984
January 16, 2026	174	174.13	174.13	175.84	173.3	73,576
January 14, 2026	172.6	173.89	173.89	174.39	172.6	98,070
January 13, 2026	177.4	173.66	173.66	177.67	172.86	149,424
January 12, 2026	178	176.45	176.45	178.45	174.73	136,746
January 09, 2026	177.66	179.95	179.95	182.9	176	191,265
January 08, 2026	181.5	178.69	178.69	182.81	178	114,699
January 07, 2026	183.55	182.94	182.94	184.04	181.42	79,434
January 06, 2026	185.39	183.75	183.75	186	183.2	77,201
January 05, 2026	184.45	185.18	185.18	186.76	183.66	116,939
January 02, 2026	184	184.43	184.43	185.5	182.41	134,151
January 01, 2026	184.4	184.76	184.76	187.11	183.58	221,240
December 31, 2025	181.52	183.46	183.46	183.99	181.02	77,108
December 30, 2025	182.09	181.52	181.52	183.99	179.59	90,298
December 29, 2025	184	182.09	182.09	187.48	181.16	169,716
December 26, 2025	183	184.36	184.36	186	181.35	106,256
December 24, 2025	185	184.04	184.04	187.8	183	250,522
December 23, 2025	180.04	183.06	183.06	184	179.66	161,652
December 22, 2025	174	179.34	179.34	183	174	194,103
December 19, 2025	171.7	174.32	174.32	174.84	171.7	137,781
December 18, 2025	173.07	171.7	171.7	173.29	170.81	185,580
December 17, 2025	176.18	173.07	173.07	177.04	172.1	184,519
December 16, 2025	178.15	176.18	176.18	179.1	175.76	84,098
December 15, 2025	177.5	178.15	178.15	181.89	176.11	130,848
December 12, 2025	177.21	177.81	177.81	178.35	176.66	48,804
December 11, 2025	177	176.83	176.83	177.1	173.62	83,547
December 10, 2025	176.16	176.62	176.62	181	176	139,865
December 09, 2025	176.74	176.16	176.16	178.19	172.5	230,531
December 08, 2025	181	176.74	176.74	181.33	175.68	131,107
December 05, 2025	182	181.33	181.33	182.75	180	75,568
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

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