Bal Pharma Limited - BALPHARMA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	85.37	82.89	82.89	85.9	82.46	11,617
September 25, 2025	86.75	85.43	85.43	86.75	84.41	7,371
September 24, 2025	84.99	85.28	85.28	85.87	84	26,863
September 23, 2025	85.59	84.37	84.37	86.41	84.01	16,592
September 22, 2025	85.89	85.59	85.59	85.99	84.5	19,865
September 19, 2025	85.9	84.34	84.34	88	83.5	99,606
September 18, 2025	90	84.2	84.2	90.89	83.65	171,829
September 17, 2025	90.99	89.69	88.49	93.4	88.61	67,622
September 16, 2025	88	88.98	87.79	91.73	87.67	30,387
September 15, 2025	91.5	87.45	86.28	91.5	86.41	48,252
September 12, 2025	91.8	90.32	90.32	93.79	89.99	19,746
September 11, 2025	89.99	90.32	90.32	92.49	88.42	33,432
September 10, 2025	88.1	88.37	88.37	89.74	87.02	15,328
September 09, 2025	89.35	88.56	88.56	90.1	88.1	10,259
September 08, 2025	89.99	89.12	89.12	90.1	86.8	22,132
September 05, 2025	87	88.37	88.37	89.4	86.4	14,255
September 04, 2025	90.01	86.72	86.72	91.49	86	48,292
September 03, 2025	93	89.4	89.4	93.03	88.52	25,906
September 02, 2025	90.4	90.61	90.61	91	89.6	8,945
September 01, 2025	88	88.53	88.53	89	87.89	2,857
August 29, 2025	87.16	86.84	86.84	88.1	86.4	9,297
August 28, 2025	86	85.44	85.44	88.89	84.98	15,054
August 26, 2025	87.11	86.69	86.69	88.29	86.01	10,619
August 25, 2025	90	87.08	87.08	90	86.05	28,166
August 22, 2025	91.46	88.33	88.33	91.46	87.99	23,741
August 21, 2025	90.8	90.89	90.89	92.35	90	9,549
August 20, 2025	90.5	88.92	88.92	92.7	88	14,193
August 19, 2025	88	91.08	91.08	93.4	87.97	61,283
August 18, 2025	89.2	88.54	88.54	90.9	87.73	10,327
August 14, 2025	91	87.84	87.84	92.01	85.72	21,343
August 13, 2025	92.91	91.21	91.21	92.91	90.56	4,636
August 12, 2025	94.49	91.95	91.95	94.99	90.91	14,811
August 11, 2025	95.99	94.59	94.59	96	92.41	5,941
August 08, 2025	91.2	94.44	94.44	95.09	90.95	18,900
August 07, 2025	93.71	90	90	94.98	87.5	41,470
August 06, 2025	96.96	93.71	93.71	97.38	93	13,325
August 05, 2025	97	96.44	96.44	98.35	96.3	4,862
August 04, 2025	97.01	97.09	97.09	98.11	97	6,594
August 01, 2025	97.8	96.68	96.68	102.99	96.5	18,730
July 31, 2025	95.2	100.05	100.05	101	95.2	26,465
July 30, 2025	96.99	97.11	97.11	98.48	95.19	15,708
July 29, 2025	96.05	96.36	96.36	98.79	94.84	22,521
July 28, 2025	97.59	97.73	97.73	99.88	97.59	11,836
July 25, 2025	98.5	97.59	97.59	100.93	97.52	5,883
July 24, 2025	97	98.49	98.49	100.69	95.19	14,239
July 23, 2025	98.01	97.29	97.29	99.69	96.02	13,678
July 22, 2025	99	98.1	98.1	100.09	97.55	9,429
July 21, 2025	100.01	99.14	99.14	102.5	98.89	9,340
July 18, 2025	100.69	100.27	100.27	103.9	99.03	9,533
July 17, 2025	100	100.33	100.33	101.11	99	7,456
July 16, 2025	102.49	99.95	99.95	102.49	99	12,655
July 15, 2025	99.5	99.59	99.59	101.97	98.8	24,123
July 14, 2025	98.71	99.25	99.25	99.99	98.41	6,767
July 11, 2025	99.7	99.59	99.59	100.99	99.3	15,259
July 10, 2025	100	100.5	100.5	101.63	99.3	15,163
July 09, 2025	101.5	99.93	99.93	102.43	99.4	19,324
July 08, 2025	100	101.34	101.34	102.26	100	7,755
July 07, 2025	103.48	101.19	101.19	103.48	100.21	14,410
July 04, 2025	104	103.48	103.48	104.5	102.51	6,410
July 03, 2025	101.83	103.59	103.59	104.39	101.02	33,422

Bal Pharma Limited (BALPHARMA.NS) NSE