Balrampur Chini Mills Limited (BOM:500038)
India · Delayed Price · Currency is INR 681.30
-4.65 (-0.68%)
At close: Sep 28, 2026
BOM:500038 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 635.60 | 659.20 | 634.50 | 654.35 | 654.35 | 3.23% | 51,673 |
| Aug 7, 2026 | 636.00 | 636.05 | 625.00 | 633.85 | 633.85 | 0.92% | 30,791 |
| Aug 6, 2026 | 638.85 | 639.85 | 623.70 | 628.10 | 628.10 | -1.15% | 26,825 |
| Aug 5, 2026 | 653.80 | 654.35 | 626.90 | 635.40 | 635.40 | -3.56% | 49,071 |
| Aug 4, 2026 | 652.05 | 664.80 | 636.90 | 658.85 | 658.85 | 1.94% | 88,220 |
| Aug 3, 2026 | 590.45 | 660.50 | 590.45 | 646.30 | 646.30 | 10.19% | 149,923 |
| Jul 31, 2026 | 594.60 | 605.90 | 582.50 | 586.55 | 586.55 | -1.72% | 20,131 |
| Jul 30, 2026 | 601.90 | 612.30 | 594.30 | 596.80 | 596.80 | -1.64% | 17,409 |
| Jul 29, 2026 | 610.95 | 610.95 | 603.00 | 606.75 | 606.75 | 0.30% | 6,493 |
| Jul 28, 2026 | 610.20 | 614.35 | 601.05 | 604.95 | 604.95 | -1.17% | 11,069 |
| Jul 27, 2026 | 609.00 | 617.05 | 608.40 | 612.10 | 612.10 | 0.32% | 15,922 |
| Jul 24, 2026 | 610.55 | 619.75 | 607.10 | 610.15 | 610.15 | -0.44% | 17,916 |
| Jul 23, 2026 | 624.35 | 629.15 | 606.00 | 612.85 | 612.85 | -1.78% | 15,990 |
| Jul 22, 2026 | 616.60 | 630.00 | 611.25 | 623.95 | 623.95 | 1.05% | 26,415 |
| Jul 21, 2026 | 606.60 | 642.00 | 598.10 | 617.45 | 617.45 | 2.89% | 123,958 |
| Jul 20, 2026 | 599.80 | 606.25 | 594.10 | 600.10 | 600.10 | -0.65% | 18,975 |