Balmer Lawrie & Co. Ltd. (BOM:523319)
India · Delayed Price · Currency is INR 172.45
+5.90 (3.54%)
At close: Jan 22, 2026
Balmer Lawrie & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 172.50 | 172.55 | 166.60 | 167.40 | 167.40 | -2.93% | 7,125 |
| Jan 22, 2026 | 166.90 | 173.95 | 166.90 | 172.45 | 172.45 | 3.54% | 8,999 |
| Jan 21, 2026 | 166.00 | 169.00 | 163.10 | 166.55 | 166.55 | -0.27% | 15,230 |
| Jan 20, 2026 | 170.45 | 172.05 | 166.60 | 167.00 | 167.00 | -2.91% | 14,009 |
| Jan 19, 2026 | 170.65 | 173.40 | 170.65 | 172.00 | 172.00 | -1.15% | 14,119 |
| Jan 16, 2026 | 174.00 | 175.65 | 173.75 | 174.00 | 174.00 | -0.03% | 10,874 |
| Jan 14, 2026 | 172.05 | 174.40 | 172.05 | 174.05 | 174.05 | 0.23% | 8,023 |
| Jan 13, 2026 | 176.80 | 177.40 | 172.95 | 173.65 | 173.65 | -1.73% | 4,399 |
| Jan 12, 2026 | 175.00 | 178.10 | 174.80 | 176.70 | 176.70 | -1.89% | 9,306 |
| Jan 9, 2026 | 178.85 | 183.60 | 175.85 | 180.10 | 180.10 | 0.73% | 28,096 |
| Jan 8, 2026 | 183.00 | 183.00 | 178.05 | 178.80 | 178.80 | -2.30% | 13,686 |
| Jan 7, 2026 | 184.10 | 184.10 | 181.00 | 183.00 | 183.00 | -0.62% | 8,510 |
| Jan 6, 2026 | 184.25 | 185.85 | 183.25 | 184.15 | 184.15 | -0.49% | 5,263 |
| Jan 5, 2026 | 184.20 | 187.00 | 183.45 | 185.05 | 185.05 | 0.49% | 8,200 |
| Jan 2, 2026 | 184.75 | 187.10 | 183.10 | 184.15 | 184.15 | -0.32% | 12,298 |
| Jan 1, 2026 | 184.40 | 187.00 | 184.40 | 184.75 | 184.75 | 0.54% | 12,293 |
| Dec 31, 2025 | 181.55 | 184.00 | 180.95 | 183.75 | 183.75 | 1.16% | 2,687 |
| Dec 30, 2025 | 181.05 | 182.00 | 179.00 | 181.65 | 181.65 | -0.25% | 6,118 |
| Dec 29, 2025 | 181.05 | 187.15 | 181.05 | 182.10 | 182.10 | -1.19% | 9,158 |
| Dec 26, 2025 | 181.90 | 185.90 | 181.35 | 184.30 | 184.30 | 0.14% | 6,784 |
| Dec 24, 2025 | 186.00 | 188.30 | 183.00 | 184.05 | 184.05 | 0.57% | 25,175 |
| Dec 23, 2025 | 179.20 | 183.85 | 179.20 | 183.00 | 183.00 | 2.12% | 4,864 |
| Dec 22, 2025 | 174.35 | 179.75 | 174.35 | 179.20 | 179.20 | 2.78% | 4,035 |
| Dec 19, 2025 | 172.15 | 174.50 | 172.05 | 174.35 | 174.35 | 1.66% | 4,611 |
| Dec 18, 2025 | 173.40 | 173.40 | 171.00 | 171.50 | 171.50 | -1.10% | 5,529 |
| Dec 17, 2025 | 176.10 | 176.95 | 171.50 | 173.40 | 173.40 | -1.51% | 12,556 |
| Dec 16, 2025 | 176.25 | 179.00 | 176.00 | 176.05 | 176.05 | -1.29% | 15,381 |
| Dec 15, 2025 | 177.65 | 181.00 | 176.50 | 178.35 | 178.35 | 0.39% | 4,854 |
| Dec 12, 2025 | 176.90 | 178.35 | 176.60 | 177.65 | 177.65 | 0.42% | 3,848 |
| Dec 11, 2025 | 172.10 | 177.30 | 172.10 | 176.90 | 176.90 | - | 3,787 |
| Dec 10, 2025 | 176.30 | 180.90 | 176.05 | 176.90 | 176.90 | 0.37% | 5,470 |
| Dec 9, 2025 | 175.05 | 178.35 | 172.85 | 176.25 | 176.25 | -0.25% | 10,118 |
| Dec 8, 2025 | 181.20 | 181.20 | 175.55 | 176.70 | 176.70 | -2.46% | 14,826 |
| Dec 5, 2025 | 182.00 | 182.55 | 180.20 | 181.15 | 181.15 | -0.79% | 3,263 |
| Dec 4, 2025 | 181.55 | 183.60 | 181.05 | 182.60 | 182.60 | 0.58% | 6,874 |
| Dec 3, 2025 | 182.40 | 182.95 | 180.20 | 181.55 | 181.55 | -0.47% | 3,466 |
| Dec 2, 2025 | 182.95 | 183.05 | 181.80 | 182.40 | 182.40 | -0.30% | 3,811 |
| Dec 1, 2025 | 185.10 | 186.80 | 182.60 | 182.95 | 182.95 | -1.19% | 7,223 |
| Nov 28, 2025 | 186.35 | 186.35 | 184.90 | 185.15 | 185.15 | -0.64% | 3,372 |
| Nov 27, 2025 | 187.85 | 189.70 | 185.60 | 186.35 | 186.35 | -0.80% | 4,325 |
| Nov 26, 2025 | 184.00 | 190.00 | 184.00 | 187.85 | 187.85 | 1.35% | 6,032 |
| Nov 25, 2025 | 184.00 | 186.45 | 183.80 | 185.35 | 185.35 | -0.59% | 8,118 |
| Nov 24, 2025 | 189.35 | 190.45 | 186.30 | 186.45 | 186.45 | -2.07% | 4,287 |
| Nov 21, 2025 | 191.90 | 191.90 | 190.00 | 190.40 | 190.40 | -1.01% | 3,616 |
| Nov 20, 2025 | 193.30 | 193.80 | 191.85 | 192.35 | 192.35 | -0.52% | 2,374 |
| Nov 19, 2025 | 195.25 | 195.30 | 192.15 | 193.35 | 193.35 | -0.95% | 6,093 |
| Nov 18, 2025 | 198.65 | 198.65 | 193.95 | 195.20 | 195.20 | -0.91% | 3,329 |
| Nov 17, 2025 | 191.40 | 199.35 | 191.35 | 197.00 | 197.00 | 2.55% | 7,702 |
| Nov 14, 2025 | 192.50 | 192.75 | 191.50 | 192.10 | 192.10 | -0.21% | 4,395 |
| Nov 13, 2025 | 193.05 | 195.10 | 192.05 | 192.50 | 192.50 | -0.26% | 3,681 |