Balrampur Chini Mills Limited (BOM:500038)
India · Delayed Price · Currency is INR 655.25
-24.00 (-3.53%)
At close: Oct 22, 2026
BOM:500038 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 679.25 | 685.70 | 653.05 | 655.25 | 655.25 | -3.53% | 50,341 |
| Oct 21, 2026 | 709.90 | 709.90 | 675.55 | 679.25 | 679.25 | -3.22% | 37,636 |
| Oct 19, 2026 | 708.35 | 708.35 | 693.00 | 701.85 | 701.85 | -2.90% | 88,164 |
| Oct 16, 2026 | 725.45 | 732.35 | 712.25 | 722.80 | 722.80 | -0.37% | 257,264 |
| Oct 15, 2026 | 711.75 | 729.00 | 707.00 | 725.45 | 725.45 | 1.56% | 112,904 |
| Oct 14, 2026 | 720.95 | 736.35 | 705.10 | 714.30 | 714.30 | -0.77% | 113,674 |
| Oct 13, 2026 | 701.65 | 724.85 | 692.50 | 719.85 | 719.85 | 2.70% | 78,054 |
| Oct 12, 2026 | 685.00 | 704.40 | 683.50 | 700.95 | 700.95 | 3.29% | 52,369 |
| Oct 9, 2026 | 687.55 | 697.45 | 675.60 | 678.65 | 678.65 | -1.57% | 54,651 |
| Oct 8, 2026 | 704.70 | 717.00 | 682.40 | 689.50 | 689.50 | -2.32% | 78,156 |
| Oct 7, 2026 | 692.95 | 709.50 | 687.45 | 705.85 | 705.85 | 2.14% | 101,295 |
| Oct 6, 2026 | 684.65 | 713.60 | 683.00 | 691.05 | 691.05 | 2.96% | 123,549 |
| Oct 5, 2026 | 654.90 | 679.15 | 654.90 | 671.20 | 671.20 | 3.48% | 70,861 |
| Oct 1, 2026 | 662.00 | 666.55 | 637.55 | 648.65 | 648.65 | -2.14% | 72,488 |
| Sep 30, 2026 | 676.80 | 688.00 | 653.70 | 662.85 | 662.85 | -1.51% | 65,880 |
| Sep 29, 2026 | 680.10 | 681.90 | 670.00 | 673.00 | 673.00 | -1.22% | 58,369 |
| Sep 28, 2026 | 689.10 | 704.55 | 672.00 | 681.30 | 681.30 | -0.68% | 149,320 |
| Sep 25, 2026 | 665.10 | 696.00 | 658.00 | 685.95 | 685.95 | 4.12% | 210,199 |
| Sep 24, 2026 | 669.20 | 677.00 | 656.90 | 658.80 | 658.80 | -2.69% | 46,299 |
| Sep 23, 2026 | 661.00 | 682.20 | 659.90 | 677.00 | 677.00 | 2.32% | 81,078 |
| Sep 22, 2026 | 660.50 | 668.00 | 651.65 | 661.65 | 661.65 | -0.29% | 81,393 |
| Sep 21, 2026 | 672.20 | 672.20 | 661.05 | 663.55 | 663.55 | -1.29% | 45,709 |
| Sep 18, 2026 | 675.05 | 679.45 | 662.80 | 672.20 | 672.20 | -0.57% | 71,165 |
| Sep 17, 2026 | 681.25 | 687.40 | 671.00 | 676.05 | 676.05 | -0.94% | 67,708 |
| Sep 16, 2026 | 674.25 | 684.85 | 657.75 | 682.45 | 682.45 | 0.75% | 94,232 |
| Sep 15, 2026 | 695.05 | 698.90 | 667.50 | 677.35 | 677.35 | -2.19% | 141,012 |
| Sep 11, 2026 | 700.30 | 708.35 | 687.05 | 692.55 | 692.55 | -2.05% | 114,447 |
| Sep 10, 2026 | 704.00 | 714.25 | 694.95 | 707.05 | 707.05 | 1.12% | 78,954 |
| Sep 9, 2026 | 711.30 | 711.30 | 689.00 | 699.20 | 699.20 | -1.84% | 79,873 |
| Sep 8, 2026 | 713.95 | 741.60 | 702.85 | 712.30 | 712.30 | 0.20% | 159,582 |
| Sep 7, 2026 | 697.45 | 721.85 | 693.95 | 710.90 | 710.90 | 3.11% | 281,648 |
| Sep 4, 2026 | 699.95 | 701.10 | 682.95 | 689.45 | 689.45 | -2.00% | 125,407 |
| Sep 3, 2026 | 667.95 | 722.20 | 666.15 | 703.50 | 703.50 | 4.92% | 487,093 |
| Sep 2, 2026 | 666.30 | 675.05 | 638.85 | 670.50 | 670.50 | 0.24% | 294,968 |
| Sep 1, 2026 | 694.05 | 697.05 | 658.20 | 668.90 | 668.90 | -3.77% | 323,824 |
| Aug 31, 2026 | 650.00 | 738.00 | 648.20 | 695.10 | 695.10 | 6.13% | 2,983,645 |
| Aug 28, 2026 | 649.90 | 665.50 | 647.50 | 654.95 | 654.95 | 0.93% | 98,951 |
| Aug 27, 2026 | 680.55 | 680.55 | 637.50 | 648.90 | 648.90 | -3.68% | 90,247 |
| Aug 26, 2026 | 678.10 | 684.00 | 658.75 | 673.70 | 673.70 | 0.88% | 205,530 |
| Aug 25, 2026 | 687.45 | 703.05 | 664.85 | 667.85 | 667.85 | -3.70% | 314,255 |
| Aug 24, 2026 | 732.05 | 751.60 | 679.40 | 693.50 | 693.50 | -4.97% | 643,278 |
| Aug 21, 2026 | 757.25 | 765.00 | 714.30 | 729.75 | 729.75 | -4.80% | 1,465,167 |
| Aug 20, 2026 | 650.90 | 781.00 | 650.90 | 766.55 | 766.55 | 17.78% | 2,226,875 |
| Aug 19, 2026 | 652.85 | 667.50 | 648.95 | 650.85 | 650.85 | -0.20% | 66,781 |
| Aug 18, 2026 | 660.80 | 669.45 | 650.00 | 652.15 | 652.15 | -0.53% | 127,654 |
| Aug 17, 2026 | 631.20 | 657.90 | 631.20 | 655.65 | 655.65 | 4.92% | 68,623 |
| Aug 14, 2026 | 620.05 | 633.00 | 616.30 | 624.90 | 624.90 | 0.78% | 32,455 |
| Aug 13, 2026 | 605.00 | 624.00 | 605.00 | 620.05 | 620.05 | 2.39% | 32,058 |
| Aug 12, 2026 | 625.60 | 626.00 | 593.20 | 605.60 | 605.60 | -3.91% | 64,559 |
| Aug 11, 2026 | 655.00 | 658.00 | 612.80 | 630.25 | 630.25 | -3.68% | 33,353 |