Balmer Lawrie & Co. Ltd. (BOM:523319)
India · Delayed Price · Currency is INR 162.10
-0.30 (-0.18%)
At close: Mar 25, 2026
Balmer Lawrie & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 166.15 | 166.15 | 162.00 | 162.10 | 162.10 | -0.18% | 19,594 |
| Mar 24, 2026 | 157.75 | 165.10 | 157.75 | 162.40 | 162.40 | 2.95% | 21,304 |
| Mar 23, 2026 | 160.40 | 161.95 | 156.05 | 157.75 | 157.75 | -2.77% | 25,574 |
| Mar 20, 2026 | 162.30 | 164.80 | 162.00 | 162.25 | 162.25 | 0.03% | 10,567 |
| Mar 19, 2026 | 162.00 | 164.15 | 160.55 | 162.20 | 162.20 | -1.34% | 14,644 |
| Mar 18, 2026 | 160.80 | 166.20 | 160.80 | 164.40 | 164.40 | 2.24% | 17,260 |
| Mar 17, 2026 | 157.20 | 161.70 | 157.20 | 160.80 | 160.80 | 0.69% | 13,073 |
| Mar 16, 2026 | 165.20 | 165.20 | 158.30 | 159.70 | 159.70 | -3.30% | 31,244 |
| Mar 13, 2026 | 167.85 | 167.85 | 164.75 | 165.15 | 165.15 | -1.75% | 28,127 |
| Mar 12, 2026 | 168.30 | 169.15 | 166.10 | 168.10 | 168.10 | -1.75% | 13,104 |
| Mar 11, 2026 | 170.45 | 173.15 | 170.45 | 171.10 | 171.10 | -3.82% | 11,571 |
| Mar 10, 2026 | 176.45 | 179.00 | 175.25 | 177.90 | 173.65 | 1.80% | 25,532 |
| Mar 9, 2026 | 175.05 | 175.60 | 172.00 | 174.75 | 170.58 | -0.17% | 25,263 |
| Mar 6, 2026 | 173.90 | 177.10 | 173.90 | 175.05 | 170.87 | 0.86% | 14,135 |
| Mar 5, 2026 | 173.00 | 176.70 | 170.95 | 173.55 | 169.40 | 1.73% | 18,344 |
| Mar 4, 2026 | 175.10 | 176.30 | 169.55 | 170.60 | 166.52 | -3.56% | 12,177 |
| Mar 2, 2026 | 175.05 | 179.75 | 175.05 | 176.90 | 172.67 | -2.53% | 6,615 |
| Feb 27, 2026 | 180.05 | 182.70 | 179.50 | 181.50 | 177.16 | 0.44% | 10,292 |
| Feb 26, 2026 | 180.75 | 181.00 | 179.75 | 180.70 | 176.38 | 0.39% | 6,550 |
| Feb 25, 2026 | 180.90 | 181.60 | 179.50 | 180.00 | 175.70 | -0.36% | 4,264 |
| Feb 24, 2026 | 180.25 | 181.75 | 179.05 | 180.65 | 176.33 | -0.50% | 7,185 |
| Feb 23, 2026 | 181.70 | 184.00 | 181.00 | 181.55 | 177.21 | 0.64% | 4,758 |
| Feb 20, 2026 | 175.00 | 181.30 | 175.00 | 180.40 | 176.09 | 1.29% | 2,447 |
| Feb 19, 2026 | 181.70 | 182.60 | 177.10 | 178.10 | 173.85 | -1.22% | 6,574 |
| Feb 18, 2026 | 179.70 | 180.95 | 178.75 | 180.30 | 175.99 | 0.39% | 2,753 |
| Feb 17, 2026 | 176.05 | 180.90 | 176.05 | 179.60 | 175.31 | 2.05% | 3,088 |
| Feb 16, 2026 | 174.00 | 176.95 | 174.00 | 176.00 | 171.80 | -0.71% | 1,865 |
| Feb 13, 2026 | 178.00 | 180.10 | 175.10 | 177.25 | 173.02 | -1.17% | 6,953 |
| Feb 12, 2026 | 180.00 | 180.65 | 178.50 | 179.35 | 175.07 | -0.80% | 3,336 |
| Feb 11, 2026 | 183.25 | 183.25 | 180.20 | 180.80 | 176.48 | -1.31% | 3,258 |
| Feb 10, 2026 | 180.10 | 184.70 | 180.10 | 183.20 | 178.82 | 0.11% | 1,948 |
| Feb 9, 2026 | 180.30 | 184.80 | 178.10 | 183.00 | 178.63 | 1.53% | 11,372 |
| Feb 6, 2026 | 179.15 | 180.85 | 177.15 | 180.25 | 175.94 | 0.22% | 5,574 |
| Feb 5, 2026 | 177.00 | 183.90 | 177.00 | 179.85 | 175.55 | -0.83% | 9,727 |
| Feb 4, 2026 | 176.70 | 181.55 | 174.85 | 181.35 | 177.02 | 2.63% | 9,670 |
| Feb 3, 2026 | 178.60 | 178.60 | 174.85 | 176.70 | 172.48 | 0.91% | 6,803 |
| Feb 2, 2026 | 176.70 | 176.70 | 171.90 | 175.10 | 170.92 | 0.06% | 11,566 |
| Feb 1, 2026 | 172.15 | 178.70 | 171.95 | 175.00 | 170.82 | 1.63% | 17,227 |
| Jan 30, 2026 | 168.90 | 172.95 | 168.00 | 172.20 | 168.09 | 0.85% | 6,561 |
| Jan 29, 2026 | 168.10 | 171.15 | 167.05 | 170.75 | 166.67 | 1.61% | 6,705 |
| Jan 28, 2026 | 165.05 | 169.95 | 165.05 | 168.05 | 164.04 | 1.82% | 7,969 |
| Jan 27, 2026 | 167.40 | 167.40 | 164.10 | 165.05 | 161.11 | -1.40% | 12,290 |
| Jan 23, 2026 | 172.50 | 172.55 | 166.60 | 167.40 | 163.40 | -2.93% | 7,125 |
| Jan 22, 2026 | 166.90 | 173.95 | 166.90 | 172.45 | 168.33 | 3.54% | 8,999 |
| Jan 21, 2026 | 166.00 | 169.00 | 163.10 | 166.55 | 162.57 | -0.27% | 15,230 |
| Jan 20, 2026 | 170.45 | 172.05 | 166.60 | 167.00 | 163.01 | -2.91% | 14,009 |
| Jan 19, 2026 | 170.65 | 173.40 | 170.65 | 172.00 | 167.89 | -1.15% | 14,119 |
| Jan 16, 2026 | 174.00 | 175.65 | 173.75 | 174.00 | 169.84 | -0.03% | 10,874 |
| Jan 14, 2026 | 172.05 | 174.40 | 172.05 | 174.05 | 169.89 | 0.23% | 8,023 |
| Jan 13, 2026 | 176.80 | 177.40 | 172.95 | 173.65 | 169.50 | -1.73% | 4,399 |