Skip to main content
logo
Balkrishna Industries Limited (BOM:502355)
India flag India · Delayed Price · Currency is INR
2,384.50
-19.75 (-0.82%)
At close: Dec 5, 2025

Balkrishna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,375.952,407.152,360.052,384.502,384.50-0.82%3,998
Dec 4, 20252,388.302,419.202,380.052,404.252,404.25-0.13%2,343
Dec 3, 20252,433.852,433.852,390.002,407.402,407.40-1.56%6,344
Dec 2, 20252,299.052,464.152,298.552,445.502,445.506.37%87,611
Dec 1, 20252,309.102,315.502,290.002,299.102,299.10-0.39%3,408
Nov 28, 20252,299.052,325.752,260.002,308.052,308.050.39%3,958
Nov 27, 20252,310.852,349.602,291.902,299.052,299.05-0.49%1,577
Nov 26, 20252,305.252,328.002,275.002,310.452,310.450.31%4,579
Nov 25, 20252,276.352,316.002,258.902,303.302,303.301.63%6,045
Nov 24, 20252,322.102,346.052,258.002,266.352,266.35-2.63%8,913
Nov 21, 20252,290.752,372.152,290.752,327.452,327.451.28%126,865
Nov 20, 20252,349.152,349.152,262.202,298.002,298.00-0.92%16,102
Nov 19, 20252,296.802,332.902,296.802,319.402,319.400.48%3,052
Nov 18, 20252,374.852,374.852,302.102,308.402,308.40-2.19%3,190
Nov 17, 20252,332.302,371.552,332.302,360.102,360.101.27%5,096
Nov 14, 20252,359.352,359.352,322.052,330.452,330.45-0.40%4,936
Nov 13, 20252,373.102,393.502,329.202,339.852,339.85-1.40%5,822
Nov 12, 20252,342.602,385.502,340.202,373.152,373.151.42%3,216
Nov 11, 20252,303.002,348.002,296.402,340.002,340.001.01%2,776
Nov 10, 20252,344.752,346.202,293.252,316.552,316.55-0.14%3,521
Nov 7, 20252,340.002,340.002,292.802,319.902,319.90-0.88%4,287
Nov 6, 20252,362.002,362.002,290.002,340.502,338.50-1.03%9,804
Nov 4, 20252,298.902,371.502,285.002,364.752,362.732.84%18,891
Nov 3, 20252,252.552,318.002,175.652,299.502,297.540.78%19,144
Oct 31, 20252,320.652,342.952,270.502,281.702,279.75-1.89%12,090
Oct 30, 20252,336.152,350.752,306.902,325.652,323.66-0.24%7,024
Oct 29, 20252,321.552,354.252,321.552,331.352,329.36-0.18%4,353
Oct 28, 20252,314.252,373.752,314.252,335.652,333.650.34%8,363
Oct 27, 20252,331.002,338.002,306.202,327.702,325.71-0.01%8,720
Oct 24, 20252,341.252,350.352,320.002,327.852,325.86-0.83%5,183
Oct 23, 20252,315.802,365.002,300.002,347.352,345.341.53%16,365
Oct 21, 20252,299.952,329.902,282.002,312.052,310.071.35%1,784
Oct 20, 20252,268.002,325.002,264.002,281.302,279.350.72%8,716
Oct 17, 20252,280.002,298.002,255.052,265.002,263.06-0.39%102,497
Oct 16, 20252,205.152,292.002,205.152,273.902,271.962.78%54,694
Oct 15, 20252,219.402,231.652,207.052,212.502,210.61-0.69%2,272
Oct 14, 20252,218.252,244.402,160.002,227.902,226.000.49%5,379
Oct 13, 20252,281.052,288.202,214.652,217.102,215.21-2.77%6,629
Oct 10, 20252,298.952,306.002,270.052,280.152,278.200.17%9,098
Oct 9, 20252,288.152,303.652,271.002,276.352,274.40-0.54%4,779
Oct 8, 20252,275.052,346.002,275.002,288.652,286.690.38%4,733
Oct 7, 20252,298.002,312.252,276.002,279.952,278.00-0.67%3,972
Oct 6, 20252,296.552,304.002,284.852,295.402,293.44-0.36%4,485
Oct 3, 20252,353.002,353.002,295.002,303.652,301.68-0.02%2,742
Oct 1, 20252,284.952,312.702,275.002,304.152,302.180.61%4,479
Sep 30, 20252,289.052,321.752,284.902,290.202,288.240.05%6,417
Sep 29, 20252,360.152,360.152,273.602,289.002,287.04-2.73%9,240
Sep 26, 20252,386.002,386.002,342.652,353.202,351.19-1.39%3,105
Sep 25, 20252,419.952,447.752,378.002,386.302,384.26-1.27%7,344
Sep 24, 20252,509.952,509.952,403.002,417.052,414.98-3.06%6,105