Balmer Lawrie & Co. Ltd. (BOM:523319)
India · Delayed Price · Currency is INR 173.55
+2.95 (1.73%)
At close: Mar 5, 2026
Balmer Lawrie & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 173.00 | 176.70 | 170.95 | 173.55 | 173.55 | 1.73% | 18,344 |
| Mar 4, 2026 | 175.10 | 176.30 | 169.55 | 170.60 | 170.60 | -3.56% | 12,177 |
| Mar 2, 2026 | 175.05 | 179.75 | 175.05 | 176.90 | 176.90 | -2.53% | 6,615 |
| Feb 27, 2026 | 180.05 | 182.70 | 179.50 | 181.50 | 181.50 | 0.44% | 10,292 |
| Feb 26, 2026 | 180.75 | 181.00 | 179.75 | 180.70 | 180.70 | 0.39% | 6,550 |
| Feb 25, 2026 | 180.90 | 181.60 | 179.50 | 180.00 | 180.00 | -0.36% | 4,264 |
| Feb 24, 2026 | 180.25 | 181.75 | 179.05 | 180.65 | 180.65 | -0.50% | 7,185 |
| Feb 23, 2026 | 181.70 | 184.00 | 181.00 | 181.55 | 181.55 | 0.64% | 4,758 |
| Feb 20, 2026 | 175.00 | 181.30 | 175.00 | 180.40 | 180.40 | 1.29% | 2,447 |
| Feb 19, 2026 | 181.70 | 182.60 | 177.10 | 178.10 | 178.10 | -1.22% | 6,574 |
| Feb 18, 2026 | 179.70 | 180.95 | 178.75 | 180.30 | 180.30 | 0.39% | 2,753 |
| Feb 17, 2026 | 176.05 | 180.90 | 176.05 | 179.60 | 179.60 | 2.05% | 3,088 |
| Feb 16, 2026 | 174.00 | 176.95 | 174.00 | 176.00 | 176.00 | -0.71% | 1,865 |
| Feb 13, 2026 | 178.00 | 180.10 | 175.10 | 177.25 | 177.25 | -1.17% | 6,953 |
| Feb 12, 2026 | 180.00 | 180.65 | 178.50 | 179.35 | 179.35 | -0.80% | 3,336 |
| Feb 11, 2026 | 183.25 | 183.25 | 180.20 | 180.80 | 180.80 | -1.31% | 3,258 |
| Feb 10, 2026 | 180.10 | 184.70 | 180.10 | 183.20 | 183.20 | 0.11% | 1,948 |
| Feb 9, 2026 | 180.30 | 184.80 | 178.10 | 183.00 | 183.00 | 1.53% | 11,372 |
| Feb 6, 2026 | 179.15 | 180.85 | 177.15 | 180.25 | 180.25 | 0.22% | 5,572 |
| Feb 5, 2026 | 177.00 | 183.90 | 177.00 | 179.85 | 179.85 | -0.83% | 9,727 |
| Feb 4, 2026 | 176.70 | 181.55 | 174.85 | 181.35 | 181.35 | 2.63% | 9,670 |
| Feb 3, 2026 | 178.60 | 178.60 | 174.85 | 176.70 | 176.70 | 0.91% | 6,803 |
| Feb 2, 2026 | 176.70 | 176.70 | 171.90 | 175.10 | 175.10 | 0.06% | 11,566 |
| Feb 1, 2026 | 172.15 | 178.70 | 171.95 | 175.00 | 175.00 | 1.63% | 17,227 |
| Jan 30, 2026 | 168.90 | 172.95 | 168.00 | 172.20 | 172.20 | 0.85% | 6,561 |
| Jan 29, 2026 | 168.10 | 171.15 | 167.05 | 170.75 | 170.75 | 1.61% | 6,705 |
| Jan 28, 2026 | 165.05 | 169.95 | 165.05 | 168.05 | 168.05 | 1.82% | 7,969 |
| Jan 27, 2026 | 167.40 | 167.40 | 164.10 | 165.05 | 165.05 | -1.40% | 12,290 |
| 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 |