Skip to main content
logo
Balkrishna Industries Limited (BOM:502355)
India flag India · Delayed Price · Currency is INR
2,318.95
+11.65 (0.50%)
At close: Dec 31, 2025

Balkrishna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 1, 20262,315.102,333.152,304.952,315.452,315.45-0.15%1,067
Dec 31, 20252,305.002,325.652,293.002,318.952,318.950.50%1,120
Dec 30, 20252,306.052,328.102,292.652,307.302,307.300.05%2,783
Dec 29, 20252,291.002,315.002,290.952,306.052,306.050.66%1,350
Dec 26, 20252,280.102,306.102,280.102,290.952,290.95-0.34%1,736
Dec 24, 20252,307.802,311.202,292.852,298.752,298.75-0.39%1,424
Dec 23, 20252,339.402,342.152,299.802,307.802,307.80-1.35%3,893
Dec 22, 20252,363.252,363.252,321.002,339.352,339.35-1.10%2,372
Dec 19, 20252,366.852,383.352,347.852,365.252,365.25-0.05%2,097
Dec 18, 20252,390.002,390.002,340.202,366.502,366.50-1.28%4,027
Dec 17, 20252,380.102,418.002,349.602,397.152,397.150.77%3,812
Dec 16, 20252,397.252,397.252,353.302,378.752,378.75-0.12%3,539
Dec 15, 20252,316.302,392.452,316.302,381.652,381.651.43%2,220
Dec 12, 20252,315.252,352.652,312.002,348.052,348.051.46%2,846
Dec 11, 20252,312.952,325.002,301.302,314.202,314.200.08%1,274
Dec 10, 20252,301.352,330.152,301.002,312.402,312.40-0.50%2,609
Dec 9, 20252,354.752,354.752,307.052,324.002,324.00-1.34%2,518
Dec 8, 20252,357.102,384.952,343.602,355.502,355.50-1.22%5,976
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