Balrampur Chini Mills Limited (BOM:500038)
India · Delayed Price · Currency is INR 604.05
+5.55 (0.93%)
At close: Jul 17, 2026
BOM:500038 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 535.25 | 537.00 | 524.00 | 530.20 | 530.20 | -1.30% | 8,612 |
| Jun 2, 2026 | 530.40 | 544.20 | 523.60 | 537.20 | 537.20 | 0.84% | 17,004 |
| Jun 1, 2026 | 515.00 | 536.45 | 513.65 | 532.70 | 532.70 | 3.62% | 35,275 |
| May 29, 2026 | 527.30 | 535.10 | 511.00 | 514.10 | 514.10 | -3.05% | 26,023 |
| May 27, 2026 | 530.40 | 535.55 | 525.00 | 530.25 | 530.25 | 0.10% | 11,968 |
| May 26, 2026 | 532.65 | 533.95 | 528.45 | 529.70 | 529.70 | -0.55% | 8,921 |
| May 25, 2026 | 534.20 | 539.95 | 530.15 | 532.65 | 532.65 | -0.48% | 17,201 |
| May 22, 2026 | 539.00 | 540.00 | 527.50 | 535.20 | 535.20 | -0.42% | 21,860 |
| May 21, 2026 | 531.85 | 541.70 | 531.85 | 537.45 | 537.45 | 1.22% | 13,782 |
| May 20, 2026 | 550.60 | 560.70 | 528.80 | 530.95 | 530.95 | -3.53% | 28,872 |
| May 19, 2026 | 541.00 | 562.85 | 535.00 | 550.35 | 550.35 | 1.72% | 43,178 |
| May 18, 2026 | 528.80 | 544.30 | 526.25 | 541.05 | 541.05 | -0.04% | 29,045 |
| May 15, 2026 | 540.60 | 549.00 | 532.60 | 541.25 | 541.25 | 0.17% | 25,215 |
| May 14, 2026 | 540.15 | 546.00 | 525.00 | 540.35 | 540.35 | -1.63% | 110,696 |
| May 13, 2026 | 535.00 | 561.90 | 531.65 | 549.30 | 549.30 | 2.88% | 121,195 |
| May 12, 2026 | 528.10 | 536.35 | 521.70 | 533.90 | 533.90 | 1.78% | 35,937 |
| May 11, 2026 | 518.40 | 531.25 | 511.30 | 524.55 | 524.55 | 0.31% | 43,354 |
| May 8, 2026 | 525.20 | 525.20 | 517.35 | 522.95 | 522.95 | -0.44% | 19,444 |
| May 7, 2026 | 532.55 | 532.55 | 521.00 | 525.25 | 525.25 | 0.02% | 20,579 |