Skip to main content
logo
Balkrishna Industries Limited (BOM:502355)
India flag India · Delayed Price · Currency is INR
2,081.80
-36.40 (-1.72%)
At close: Oct 1, 2026

Balkrishna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,080.052,102.452,049.002,081.802,081.80-1.72%13,289
Sep 30, 20262,125.152,154.002,109.002,118.202,118.20-0.30%5,779
Sep 29, 20262,150.052,153.802,115.752,124.602,124.60-1.35%2,713
Sep 28, 20262,180.202,180.202,148.002,153.652,153.65-1.35%2,371
Sep 25, 20262,189.902,191.002,150.002,183.102,183.100.66%4,729
Sep 24, 20262,191.952,202.752,166.002,168.702,168.70-1.35%1,546
Sep 23, 20262,215.552,222.002,192.002,198.452,198.45-0.77%740
Sep 22, 20262,218.352,240.002,203.252,215.552,215.55-0.10%2,810
Sep 21, 20262,225.202,261.002,200.702,217.802,217.80-2.20%6,750
Sep 18, 20262,163.902,295.002,163.902,267.752,267.754.45%17,412
Sep 17, 20262,133.152,178.002,111.052,171.202,171.202.11%7,601
Sep 16, 20262,122.302,137.552,101.002,126.302,126.30-0.19%7,724
Sep 15, 20262,162.252,176.502,119.452,130.452,130.45-1.62%13,127
Sep 11, 20262,183.802,189.002,158.102,165.452,165.45-1.32%9,761
Sep 10, 20262,208.002,233.702,189.452,194.502,194.50-0.61%3,503
Sep 9, 20262,232.002,242.002,191.002,208.002,208.00-2.11%7,157
Sep 8, 20262,276.952,300.402,237.402,255.502,255.50-1.42%15,309
Sep 7, 20262,289.652,294.702,252.402,288.002,288.000.23%8,488
Sep 4, 20262,330.002,330.002,265.002,282.802,282.80-1.90%11,506
Sep 3, 20262,344.152,383.802,306.002,326.952,326.95-0.09%9,228
Sep 2, 20262,347.752,347.752,275.002,328.952,328.95-0.12%7,247
Sep 1, 20262,285.052,350.902,285.052,331.652,331.652.22%12,750
Aug 31, 20262,337.202,365.202,242.402,281.102,281.10-2.47%115,992
Aug 28, 20262,361.352,364.002,326.602,338.852,338.85-0.58%9,543
Aug 27, 20262,342.502,390.502,337.502,352.552,352.551.04%28,216
Aug 26, 20262,392.352,392.352,316.202,328.402,328.40-1.66%5,703
Aug 25, 20262,385.002,385.002,310.652,367.802,367.800.35%5,830
Aug 24, 20262,350.002,394.002,333.002,359.602,359.600.45%4,444
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