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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	74.95	74.37	74.37	74.95	73.6	2,523
December 03, 2025	75	73.76	73.76	76.44	73.01	8,158
December 02, 2025	75	75.41	75.41	76.8	74.51	4,014
December 01, 2025	76.89	75.52	75.52	79.5	74.52	10,133
November 28, 2025	75	75.47	75.47	76.4	74.05	5,780
November 27, 2025	75.55	74.69	74.69	76.15	74	12,373
November 26, 2025	74.11	76.7	76.7	76.99	74	5,480
November 25, 2025	76.6	74.21	74.21	77.89	74	4,909
November 24, 2025	76.57	75.44	75.44	76.57	73.3	25,155
November 21, 2025	77.75	76.57	76.57	77.76	75.55	4,585
November 19, 2025	79.07	77.97	77.97	80	77	12,302
November 18, 2025	80.5	79.06	79.06	80.96	78.5	4,778
November 17, 2025	79.6	80.17	80.17	81.49	79.6	4,999
November 14, 2025	79	80.4	80.4	82.18	79	4,771
November 13, 2025	81	79.9	79.9	82.91	78.9	20,821
November 12, 2025	80.15	81.59	81.59	81.88	80.15	5,820
November 11, 2025	80.1	80.14	80.14	82.41	80	13,834
November 10, 2025	83	80.89	80.89	83	80.15	4,484
November 07, 2025	80.36	81.86	81.86	82	80	5,519
November 06, 2025	81.9	80.36	80.36	82.77	80.1	5,061
November 04, 2025	82.54	81.39	81.39	83.49	80.5	20,172
November 03, 2025	82	82.54	82.54	83.96	81.01	3,389
October 31, 2025	82.8	82.45	82.45	83.87	81.21	3,972
October 30, 2025	83.9	82.8	82.8	83.9	82.5	3,842
October 29, 2025	82.53	82.95	82.95	83.59	81.5	4,247
October 28, 2025	83.24	82.75	82.75	83.24	81.55	8,103
October 27, 2025	83.76	81.92	81.92	84.98	81.62	38,342
October 24, 2025	81.99	83.76	83.76	84.8	81.5	19,448
October 23, 2025	81.3	82.45	82.45	83.55	81	18,823
October 21, 2025	80.5	81.3	81.3	81.49	80.5	4,632
October 20, 2025	81	80.96	80.96	81.5	80.02	8,853
October 17, 2025	80.2	80.31	80.31	81.85	80	10,388
October 16, 2025	81	81.08	81.08	83.69	80.3	21,184
October 15, 2025	82	81.64	81.64	82.74	81.22	14,257
October 14, 2025	82.1	82.08	82.08	82.95	80.32	21,227
October 13, 2025	83	82.1	82.1	83.89	81.22	15,206
October 10, 2025	82.93	83.1	83.1	84.26	82.51	9,287
October 09, 2025	82.82	82.93	82.93	84.01	82.48	7,703
October 08, 2025	82.6	82.82	82.82	83.45	82.6	5,900
October 07, 2025	83.01	82.92	82.92	84.46	82.5	10,888
October 06, 2025	83.1	83.42	83.42	90.3	83.1	140,357
October 03, 2025	84.89	83.49	83.49	84.89	83	12,585
October 01, 2025	83.49	83.67	83.67	83.99	82.79	8,163
September 30, 2025	84.44	82.92	82.92	84.84	82.72	10,636
September 29, 2025	82.89	84.49	84.49	85	82.89	19,771
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

Bal Pharma Limited (BALPHARMA.NS) NSE