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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	101.1	102.62	102.62	103.95	100	14,720
July 01, 2025	103	101.76	101.76	103.29	100.07	11,736
June 30, 2025	101.69	101.5	101.5	103.65	100.86	18,676
June 27, 2025	100.15	99.94	99.94	101.97	99.05	15,436
June 26, 2025	100	100.04	100.04	101.92	98.2	17,238
June 25, 2025	99	99.95	99.95	101.69	98.8	25,566
June 24, 2025	102	98.61	98.61	102	97.99	16,981
June 23, 2025	98.94	98.94	98.94	100.29	98.45	7,779
June 20, 2025	97.99	99.44	99.44	99.99	97.99	7,738
June 19, 2025	99	98.68	98.68	100.75	97.1	12,036
June 18, 2025	100	100.12	100.12	101.46	99.81	10,826
June 17, 2025	104.7	100.61	100.61	106	99.42	41,675
June 16, 2025	104	104.69	104.69	106.5	101.01	33,810
June 13, 2025	104.9	103.41	103.41	104.95	101.05	31,665
June 12, 2025	107.2	106.56	106.56	111.18	105.84	88,349
June 11, 2025	101	106.59	106.59	107.78	100.5	133,906
June 10, 2025	100.85	101.01	101.01	102.64	100.85	19,830
June 09, 2025	101.45	100.85	100.85	102.1	100.45	13,068
June 06, 2025	101	100.45	100.45	103.01	100	43,650
June 05, 2025	97.2	99.36	99.36	99.76	97.2	17,599
June 04, 2025	98	97.91	97.91	99.48	96.5	14,821
June 03, 2025	97.04	98.13	98.13	100.7	97.04	35,719
June 02, 2025	96.8	97.29	97.29	98.47	96.76	19,772
May 30, 2025	100.01	97.24	97.24	100.2	96.43	68,053
May 29, 2025	99.3	99.73	99.73	100.43	99	9,751
May 28, 2025	100.99	99.48	99.48	100.99	98.49	28,265
May 27, 2025	98.01	99.38	99.38	99.58	97.6	10,177
May 26, 2025	99	98.26	98.26	99	96.7	20,136

Bal Pharma Limited (BALPHARMA.NS) NSE