Skip to main content
logo
Balkrishna Industries Limited (BOM:502355)
India flag India · Delayed Price · Currency is INR
2,228.45
+53.70 (2.47%)
At close: May 6, 2026

Balkrishna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20262,206.002,226.202,167.102,174.752,174.75-1.25%3,202
May 4, 20262,188.002,214.102,172.502,202.352,202.351.95%4,712
Apr 30, 20262,186.052,188.752,138.052,160.302,160.30-1.74%6,891
Apr 29, 20262,196.352,246.002,195.002,198.452,198.450.39%6,778
Apr 28, 20262,224.252,250.452,186.702,189.852,189.85-1.53%6,939
Apr 27, 20262,221.552,256.152,217.202,223.952,223.95-0.32%16,173
Apr 24, 20262,293.152,293.152,188.002,231.202,231.20-1.49%7,850
Apr 23, 20262,319.452,319.452,258.002,264.902,264.90-1.95%10,230
Apr 22, 20262,297.152,319.002,291.102,309.852,309.850.29%3,916
Apr 21, 20262,272.252,313.252,260.102,303.152,303.150.81%102,733
Apr 20, 20262,331.452,342.802,268.302,284.552,284.55-1.94%13,488
Apr 17, 20262,330.152,364.002,308.052,329.802,329.80-0.60%937,775
Apr 16, 20262,308.302,360.002,285.302,343.802,343.800.73%9,243
Apr 15, 20262,248.152,361.602,236.102,326.802,326.803.96%208,450
Apr 13, 20262,240.002,272.852,211.452,238.102,238.10-1.46%9,040
Apr 10, 20262,263.902,292.602,244.052,271.202,271.202.29%5,607
Apr 9, 20262,205.002,249.002,174.352,220.352,220.35-0.21%107,602
Apr 8, 20262,200.002,231.452,189.102,225.002,225.004.65%137,544
Apr 7, 20262,113.702,136.052,079.002,126.202,126.200.17%25,239
Apr 6, 20262,096.102,147.002,045.852,122.502,122.502.78%7,317
Apr 2, 20262,099.902,099.902,018.002,065.002,065.00-2.77%106,445
Apr 1, 20262,109.952,152.502,097.052,123.752,123.751.98%5,064
Mar 30, 20262,131.852,131.852,044.502,082.552,082.55-3.16%11,550
Mar 27, 20262,185.152,185.152,119.002,150.402,150.40-2.76%13,717
Mar 25, 20262,096.852,227.002,074.402,211.502,211.507.43%96,853
Mar 24, 20262,129.002,129.002,016.002,058.552,058.550.98%7,237
Mar 23, 20262,092.002,092.002,030.502,038.652,038.65-3.12%104,830
Mar 20, 20262,129.002,144.952,088.252,104.302,104.30-0.80%5,861
Mar 19, 20262,153.252,175.052,100.002,121.302,121.30-2.33%4,763
Mar 18, 20262,149.952,183.952,130.752,171.802,171.801.02%2,713
Mar 17, 20262,201.752,201.752,140.002,149.902,149.90-0.86%4,167
Mar 16, 20262,205.352,205.402,115.002,168.602,168.60-2.53%108,774
Mar 13, 20262,265.302,295.002,208.402,224.802,224.80-2.65%84,397
Mar 12, 20262,195.902,309.452,154.002,285.252,285.254.72%10,783
Mar 11, 20262,247.452,248.102,170.052,182.152,182.15-2.65%4,704
Mar 10, 20262,246.552,281.652,238.502,241.552,241.550.09%2,398
Mar 9, 20262,181.152,251.102,147.002,239.552,239.55-0.60%7,435
Mar 6, 20262,285.152,285.152,234.352,253.152,253.15-1.40%1,767
Mar 5, 20262,261.752,357.802,204.452,285.152,285.151.20%10,475
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