Balrampur Chini Mills Limited (BOM:500038)
India · Delayed Price · Currency is INR 620.05
+14.45 (2.39%)
At close: Aug 13, 2026
BOM:500038 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,065 |
| Jul 27, 2026 | 609.00 | 617.05 | 608.40 | 612.10 | 612.10 | 0.32% | 15,921 |
| 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 |
| Jul 17, 2026 | 601.75 | 612.75 | 595.05 | 604.05 | 604.05 | 0.93% | 113,767 |
| Jul 16, 2026 | 596.95 | 600.45 | 588.05 | 598.50 | 598.50 | 1.50% | 19,195 |
| Jul 15, 2026 | 595.00 | 596.70 | 582.20 | 589.65 | 589.65 | -1.08% | 27,114 |
| Jul 14, 2026 | 589.25 | 602.00 | 585.30 | 596.10 | 596.10 | 1.85% | 69,070 |
| Jul 13, 2026 | 571.35 | 604.90 | 566.35 | 585.30 | 585.30 | 3.35% | 126,770 |
| Jul 10, 2026 | 567.35 | 569.70 | 560.10 | 566.35 | 566.35 | -0.28% | 24,645 |
| Jul 9, 2026 | 558.10 | 579.00 | 558.10 | 567.95 | 567.95 | 1.31% | 22,322 |
| Jul 8, 2026 | 569.35 | 572.95 | 555.00 | 560.60 | 560.60 | -2.00% | 27,083 |
| Jul 7, 2026 | 572.95 | 573.00 | 562.15 | 572.05 | 572.05 | 0.28% | 11,792 |
| Jul 6, 2026 | 558.00 | 576.00 | 557.70 | 570.45 | 570.45 | 1.26% | 34,535 |
| Jul 3, 2026 | 567.10 | 570.00 | 560.75 | 563.35 | 563.35 | -0.82% | 15,042 |
| Jul 2, 2026 | 551.20 | 569.20 | 547.85 | 568.00 | 568.00 | 4.14% | 43,493 |
| Jul 1, 2026 | 558.00 | 563.20 | 541.25 | 545.40 | 545.40 | -1.80% | 36,221 |
| Jun 30, 2026 | 525.90 | 563.00 | 525.90 | 555.40 | 555.40 | 5.29% | 69,334 |
| Jun 29, 2026 | 532.55 | 534.30 | 523.15 | 527.50 | 527.50 | -1.06% | 38,680 |
| Jun 25, 2026 | 535.30 | 539.95 | 531.10 | 533.15 | 533.15 | -0.68% | 9,980 |
| Jun 24, 2026 | 536.25 | 538.85 | 531.95 | 536.80 | 536.80 | 0.82% | 6,083 |
| Jun 23, 2026 | 539.15 | 540.95 | 528.20 | 532.45 | 532.45 | -0.74% | 11,406 |
| Jun 22, 2026 | 532.10 | 541.80 | 532.10 | 536.40 | 536.40 | 0.88% | 17,200 |
| Jun 19, 2026 | 556.95 | 556.95 | 528.00 | 531.70 | 531.70 | -4.05% | 28,320 |
| Jun 18, 2026 | 551.90 | 555.00 | 542.70 | 554.15 | 554.15 | 1.41% | 12,149 |
| Jun 17, 2026 | 562.90 | 562.90 | 543.45 | 546.45 | 546.45 | -2.19% | 16,930 |
| Jun 16, 2026 | 550.90 | 560.00 | 550.90 | 558.70 | 558.70 | 1.20% | 28,372 |
| Jun 15, 2026 | 558.95 | 570.10 | 546.40 | 552.05 | 552.05 | 2.31% | 70,145 |
| Jun 12, 2026 | 551.80 | 551.80 | 536.70 | 539.60 | 539.60 | -1.69% | 15,929 |
| Jun 11, 2026 | 543.60 | 551.00 | 537.75 | 548.85 | 548.85 | 2.37% | 37,325 |
| Jun 10, 2026 | 538.65 | 541.15 | 534.00 | 536.15 | 536.15 | -0.03% | 12,027 |
| Jun 9, 2026 | 549.40 | 549.40 | 527.15 | 536.30 | 536.30 | -2.56% | 31,089 |
| Jun 8, 2026 | 529.05 | 556.15 | 527.40 | 550.40 | 550.40 | 3.37% | 83,383 |
| Jun 5, 2026 | 537.95 | 541.40 | 529.25 | 532.45 | 532.45 | 0.21% | 35,044 |
| Jun 4, 2026 | 532.90 | 559.90 | 529.05 | 531.35 | 531.35 | 0.22% | 620,190 |