Skip to main content
logo
Balkrishna Industries Limited (BOM:502355)
India flag India · Delayed Price · Currency is INR
2,510.75
+45.30 (1.84%)
At close: Sep 17, 2025

Balkrishna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,448.052,547.002,448.052,523.302,523.300.72%4,406
Sep 18, 20252,520.002,534.302,490.002,505.202,505.20-0.22%8,098
Sep 17, 20252,492.952,517.002,460.002,510.752,510.751.84%4,838
Sep 16, 20252,417.452,479.502,406.352,465.452,465.452.49%15,165
Sep 15, 20252,375.552,417.902,375.552,405.652,405.650.70%4,911
Sep 12, 20252,412.152,450.002,384.352,389.002,389.00-0.86%2,657
Sep 11, 20252,386.952,416.902,360.002,409.802,409.801.25%3,520
Sep 10, 20252,329.952,387.952,300.002,380.152,380.153.48%76,082
Sep 9, 20252,338.602,338.602,295.002,300.152,300.15-0.85%2,337
Sep 8, 20252,386.952,386.952,300.002,319.852,319.850.53%3,563
Sep 5, 20252,360.002,360.002,304.302,307.602,307.60-1.15%27,904
Sep 4, 20252,400.002,428.952,319.602,334.452,334.45-1.17%5,759
Sep 3, 20252,352.052,395.352,340.002,362.102,362.10-8,718
Sep 2, 20252,322.302,376.952,322.252,362.202,362.201.72%4,283
Sep 1, 20252,294.602,332.502,265.052,322.252,322.251.42%59,152
Aug 29, 20252,347.952,347.952,256.002,289.802,289.80-1.32%21,140
Aug 28, 20252,324.202,352.852,309.802,320.402,320.40-0.16%3,663
Aug 26, 20252,375.052,375.052,305.002,324.202,324.20-1.74%10,046
Aug 25, 20252,411.952,411.952,362.002,365.302,365.30-1.08%8,599
Aug 22, 20252,426.202,426.202,387.402,391.202,391.20-0.91%2,378
Aug 21, 20252,444.952,444.952,394.902,413.152,413.15-0.32%2,648
Aug 20, 20252,459.952,459.952,414.002,420.902,420.90-0.25%4,025
Aug 19, 20252,440.202,445.852,404.002,427.002,427.00-0.04%4,454
Aug 18, 20252,421.452,455.402,397.452,427.902,427.901.27%10,173
Aug 14, 20252,443.452,443.452,384.852,397.452,397.45-0.62%9,771
Aug 13, 20252,422.552,468.952,392.052,412.352,412.350.23%8,446
Aug 12, 20252,417.602,420.952,383.152,406.902,406.90-0.46%7,618
Aug 11, 20252,469.452,469.452,391.102,418.102,418.10-0.44%8,633
Aug 8, 20252,426.052,442.752,403.002,428.752,428.750.27%2,407
Aug 7, 20252,399.952,439.902,361.752,422.252,422.251.00%23,549
Aug 6, 20252,544.452,544.502,389.002,398.152,398.15-5.75%16,765
Aug 5, 20252,586.702,586.702,512.152,544.452,544.45-1.36%19,215
Aug 4, 20252,575.302,607.502,552.002,579.502,579.50-0.07%8,116
Aug 1, 20252,680.052,681.302,560.002,581.252,581.25-3.42%10,702
Jul 31, 20252,700.552,727.402,653.102,672.702,672.70-3.16%9,935
Jul 30, 20252,743.652,760.002,715.052,759.802,755.800.92%10,732
Jul 29, 20252,642.052,748.802,642.052,734.752,730.791.57%10,306
Jul 28, 20252,606.052,738.452,595.452,692.552,688.650.25%17,554
Jul 25, 20252,726.952,731.152,662.852,685.852,681.96-1.51%6,284
Jul 24, 20252,751.952,769.402,715.002,726.952,723.00-0.52%8,100
Jul 23, 20252,754.902,754.902,720.202,741.202,737.23-0.50%3,252
Jul 22, 20252,746.002,800.202,740.402,754.902,750.91-0.65%9,895
Jul 21, 20252,745.802,777.802,713.402,773.002,768.981.00%10,427
Jul 18, 20252,736.552,760.002,717.402,745.502,741.520.22%4,461
Jul 17, 20252,670.002,774.902,659.802,739.352,735.383.30%13,472
Jul 16, 20252,679.252,680.002,634.452,651.802,647.96-0.71%2,765
Jul 15, 20252,650.002,677.152,649.052,670.652,666.780.78%6,209
Jul 14, 20252,658.052,677.102,629.702,649.952,646.11-0.30%16,242
Jul 11, 20252,627.052,662.902,623.452,658.052,654.200.88%7,859
Jul 10, 20252,624.952,638.202,618.952,634.852,627.040.54%3,008