Skip to main content
logo
Balkrishna Industries Limited (BOM:502355)
India flag India · Delayed Price · Currency is INR
2,349.05
-27.70 (-1.17%)
At close: Aug 21, 2026

Balkrishna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,391.552,391.552,340.552,349.052,349.05-1.17%2,824
Aug 20, 20262,369.952,389.002,344.452,376.752,376.750.41%5,228
Aug 19, 20262,376.602,386.802,348.252,367.052,367.05-0.36%5,078
Aug 18, 20262,418.652,418.652,371.402,375.602,375.60-1.39%10,396
Aug 17, 20262,378.252,419.002,365.002,409.202,409.201.82%11,264
Aug 14, 20262,400.952,410.002,351.002,366.052,366.05-1.79%10,384
Aug 13, 20262,490.002,525.002,403.752,409.152,409.15-3.61%13,568
Aug 12, 20262,500.002,533.402,484.802,499.252,499.250.05%19,207
Aug 11, 20262,535.002,550.002,480.002,498.002,498.00-0.87%3,233
Aug 10, 20262,470.002,546.452,470.002,519.802,519.802.15%13,363
Aug 7, 20262,444.452,498.002,432.002,466.652,466.651.37%12,014
Aug 6, 20262,485.402,519.602,395.502,433.302,433.30-1.79%7,765
Aug 5, 20262,472.002,556.102,387.002,477.552,477.550.79%225,155
Aug 4, 20262,472.352,530.002,375.802,458.102,458.10-1.27%28,484
Aug 3, 20262,461.002,520.002,440.402,493.702,489.700.74%172,814
Jul 31, 20262,334.902,511.002,320.002,475.502,471.537.35%176,902
Jul 30, 20262,210.152,337.002,210.152,306.102,302.4010.81%214,301
Jul 29, 20262,029.902,093.552,029.902,081.102,077.763.39%9,874
Jul 28, 20262,026.102,055.002,008.002,012.852,009.62-0.49%6,349
Jul 27, 20262,049.002,052.002,005.002,022.802,019.560.44%13,728
Jul 24, 20262,007.952,029.001,980.902,014.002,010.770.12%6,870
Jul 23, 20262,016.202,031.351,998.002,011.602,008.37-0.22%10,647
Jul 22, 20262,056.002,056.001,992.002,016.052,012.82-1.10%18,019
Jul 21, 20262,050.152,075.002,020.302,038.552,035.28-0.80%13,175
Jul 20, 20262,060.002,080.002,048.002,054.902,051.60-0.60%5,516
Jul 17, 20262,142.552,150.652,059.002,067.302,063.98-3.52%12,517
Jul 16, 20262,131.452,168.352,126.852,146.652,139.210.69%8,283
Jul 15, 20262,167.002,188.002,122.852,131.952,124.56-1.58%90,720
Jul 14, 20262,219.952,226.752,144.702,166.152,158.65-2.13%4,748
Jul 13, 20262,211.152,257.002,198.002,213.402,205.73-1.80%10,653
Jul 10, 20262,232.752,274.002,227.702,253.902,246.092.42%9,698
Jul 9, 20262,176.402,215.002,159.852,200.602,192.981.52%29,514
Jul 8, 20262,260.402,274.102,156.602,167.702,160.19-3.82%107,858
Jul 7, 20262,228.052,275.002,201.952,253.852,246.042.09%5,084
Jul 6, 20262,225.002,235.802,196.452,207.652,200.00-0.56%2,118
Jul 3, 20262,227.102,269.702,212.052,220.052,212.36-0.39%9,001
Jul 2, 20262,171.852,235.002,171.852,228.852,221.132.70%9,866
Jul 1, 20262,175.002,197.802,163.652,170.202,162.68-0.57%5,437
Jun 30, 20262,197.852,206.902,143.002,182.602,175.040.76%6,787
Jun 29, 20262,206.852,223.402,159.052,166.102,158.60-3.11%5,252
Jun 25, 20262,230.902,285.002,227.002,235.702,227.950.48%10,790
Jun 24, 20262,225.552,242.502,206.852,224.952,217.240.26%2,703
Jun 23, 20262,240.102,250.002,199.702,219.152,211.46-1.38%12,594
Jun 22, 20262,269.502,269.502,236.002,250.102,242.300.26%3,986
Jun 19, 20262,221.452,254.602,203.002,244.352,236.570.40%5,982
Jun 18, 20262,264.102,266.252,219.102,235.502,227.76-0.86%2,173
Jun 17, 20262,249.552,266.002,222.002,254.902,247.091.00%19,445
Jun 16, 20262,213.252,239.702,179.352,232.552,224.821.90%13,643
Jun 15, 20262,088.202,209.902,052.802,191.002,183.418.87%719,185
Jun 12, 20261,999.702,025.601,990.002,012.552,005.581.87%9,649