Skip to main content
logo
Balkrishna Industries Limited (BOM:502355)
India flag India · Delayed Price · Currency is INR
2,424.60
+6.10 (0.25%)
At close: Jan 22, 2026

Balkrishna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,420.052,437.352,414.252,424.602,424.600.25%2,306
Jan 21, 20262,401.152,428.702,381.002,418.502,418.500.25%6,178
Jan 20, 20262,425.252,425.802,383.852,412.552,412.55-0.62%3,259
Jan 19, 20262,402.202,465.002,400.052,427.552,427.55-0.83%143,795
Jan 16, 20262,469.452,469.452,400.002,447.902,447.900.93%2,954
Jan 14, 20262,391.402,433.902,390.002,425.302,425.301.18%9,429
Jan 13, 20262,414.102,428.302,384.202,397.052,397.05-0.67%2,769
Jan 12, 20262,356.802,417.802,356.802,413.252,413.252.27%3,971
Jan 9, 20262,360.002,382.402,343.402,359.602,359.60-0.65%3,339
Jan 8, 20262,402.352,410.952,369.952,374.952,374.95-1.14%5,631
Jan 7, 20262,376.152,410.202,376.152,402.302,402.300.77%1,448
Jan 6, 20262,395.352,397.052,376.202,384.002,384.00-0.58%37,132
Jan 5, 20262,350.052,405.002,350.002,397.802,397.801.21%5,749
Jan 2, 20262,313.952,380.002,313.952,369.152,369.152.32%4,217
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