Skip to main content
logo
Balkrishna Industries Limited (BOM:502355)
India flag India · Delayed Price · Currency is INR
2,285.15
+27.15 (1.20%)
At close: Mar 5, 2026

Balkrishna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,240.602,280.002,240.602,258.002,258.00-1.93%8,008
Mar 2, 20262,020.052,340.202,020.052,302.502,302.50-3.71%14,944
Feb 27, 20262,452.502,462.002,375.002,391.302,391.30-2.86%7,718
Feb 26, 20262,514.002,514.002,433.502,461.602,461.60-2.15%649,631
Feb 25, 20262,516.702,523.852,477.002,515.702,515.70-0.04%3,083
Feb 24, 20262,509.002,563.002,476.002,516.602,516.600.30%5,022
Feb 23, 20262,510.502,533.452,487.102,509.002,509.000.50%4,602
Feb 20, 20262,530.052,535.852,487.902,496.402,496.40-1.16%27,229
Feb 19, 20262,530.052,627.002,508.752,525.752,525.75-0.56%6,640
Feb 18, 20262,548.352,551.002,520.002,540.002,540.00-0.33%4,466
Feb 17, 20262,582.402,582.402,520.102,548.352,548.35-0.99%3,102
Feb 16, 20262,624.302,624.302,550.002,573.852,573.85-1.50%5,351
Feb 13, 20262,638.902,638.902,572.802,613.152,613.15-0.98%3,181
Feb 12, 20262,670.002,695.152,610.002,638.902,638.90-1.41%2,503
Feb 11, 20262,718.602,753.002,653.002,676.702,676.70-1.37%3,811
Feb 10, 20262,680.102,775.002,668.502,713.852,713.851.26%12,510
Feb 9, 20262,650.202,708.152,643.302,680.102,680.10-1.04%16,906
Feb 6, 20262,667.002,747.952,590.002,708.152,708.150.84%9,125
Feb 5, 20262,636.202,742.002,571.502,685.552,685.550.61%19,670
Feb 4, 20262,494.902,686.002,476.902,669.352,669.353.86%61,057
Feb 3, 20262,550.702,742.052,407.052,570.252,570.2512.48%91,532
Feb 2, 20262,297.152,325.002,226.052,285.052,285.05-0.74%10,142
Feb 1, 20262,307.202,314.152,276.252,302.202,298.20-0.16%3,243
Jan 30, 20262,335.952,371.752,290.002,305.852,301.84-2.43%163,112
Jan 29, 20262,404.952,421.952,347.552,363.352,359.24-1.92%4,241
Jan 28, 20262,424.552,449.002,401.102,409.652,405.46-0.46%4,160
Jan 27, 20262,390.552,473.952,390.552,420.802,416.590.48%6,664
Jan 23, 20262,425.102,425.102,400.002,409.202,405.01-0.64%729
Jan 22, 20262,420.052,437.352,414.252,424.602,420.390.25%2,306
Jan 21, 20262,401.152,428.702,381.002,418.502,414.300.25%6,178
Jan 20, 20262,425.252,425.802,383.852,412.552,408.36-0.62%3,259
Jan 19, 20262,402.202,465.002,400.052,427.552,423.33-0.83%143,795
Jan 16, 20262,469.452,469.452,400.002,447.902,443.650.93%2,954
Jan 14, 20262,391.402,433.902,390.002,425.302,421.091.18%9,429
Jan 13, 20262,414.102,428.302,384.202,397.052,392.89-0.67%2,769
Jan 12, 20262,356.802,417.802,356.802,413.252,409.062.27%3,971
Jan 9, 20262,360.002,382.402,343.402,359.602,355.50-0.65%3,339
Jan 8, 20262,402.352,410.952,369.952,374.952,370.82-1.14%5,631
Jan 7, 20262,376.152,410.202,376.152,402.302,398.130.77%1,448
Jan 6, 20262,395.352,397.052,376.202,384.002,379.86-0.58%37,132
Jan 5, 20262,350.052,405.002,350.002,397.802,393.631.21%5,749
Jan 2, 20262,313.952,380.002,313.952,369.152,365.032.32%4,217
Jan 1, 20262,315.102,333.152,304.952,315.452,311.43-0.15%1,067
Dec 31, 20252,305.002,325.652,293.002,318.952,314.920.50%1,120
Dec 30, 20252,306.052,328.102,292.652,307.302,303.290.05%2,783
Dec 29, 20252,291.002,315.002,290.952,306.052,302.040.66%1,351
Dec 26, 20252,280.102,306.102,280.102,290.952,286.97-0.34%1,736
Dec 24, 20252,307.802,311.202,292.852,298.752,294.76-0.39%1,424
Dec 23, 20252,339.402,342.152,299.802,307.802,303.79-1.35%3,893
Dec 22, 20252,363.252,363.252,321.002,339.352,335.29-1.10%2,372