Balmer Lawrie & Co. Ltd. (BOM:523319)
India · Delayed Price · Currency is INR 149.85
-2.45 (-1.61%)
At close: Oct 23, 2026
Balmer Lawrie & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 153.15 | 153.15 | 148.65 | 149.85 | 149.85 | -1.61% | 23,054 |
| Oct 22, 2026 | 154.75 | 154.75 | 148.95 | 152.30 | 152.30 | -0.46% | 109,540 |
| Oct 21, 2026 | 156.50 | 156.90 | 152.80 | 153.00 | 153.00 | -2.80% | 11,055 |
| Oct 19, 2026 | 159.25 | 159.30 | 157.10 | 157.40 | 157.40 | -1.16% | 4,188 |
| Oct 16, 2026 | 159.95 | 161.00 | 157.80 | 159.25 | 159.25 | 0.13% | 9,514 |
| Oct 15, 2026 | 159.80 | 159.80 | 158.20 | 159.05 | 159.05 | -0.38% | 7,140 |
| Oct 14, 2026 | 158.90 | 160.05 | 156.40 | 159.65 | 159.65 | 1.20% | 6,705 |
| Oct 13, 2026 | 159.70 | 159.70 | 156.10 | 157.75 | 157.75 | 0.32% | 6,733 |
| Oct 12, 2026 | 155.90 | 158.40 | 155.90 | 157.25 | 157.25 | 0.16% | 10,248 |
| Oct 9, 2026 | 156.00 | 157.30 | 154.50 | 157.00 | 157.00 | 0.64% | 8,760 |
| Oct 8, 2026 | 158.80 | 158.90 | 155.60 | 156.00 | 156.00 | -1.83% | 11,804 |
| Oct 7, 2026 | 158.35 | 159.75 | 154.40 | 158.90 | 158.90 | 0.35% | 27,932 |
| Oct 6, 2026 | 161.40 | 161.40 | 150.10 | 158.35 | 158.35 | -0.06% | 21,804 |
| Oct 5, 2026 | 162.50 | 162.50 | 157.50 | 158.45 | 158.45 | -0.69% | 7,961 |
| Oct 1, 2026 | 163.40 | 163.40 | 158.65 | 159.55 | 159.55 | -1.05% | 12,202 |
| Sep 30, 2026 | 161.45 | 164.00 | 161.00 | 161.25 | 161.25 | -0.22% | 6,179 |
| Sep 29, 2026 | 162.70 | 162.70 | 160.25 | 161.60 | 161.60 | -0.43% | 6,851 |
| Sep 28, 2026 | 166.55 | 166.55 | 162.25 | 162.30 | 162.30 | -1.07% | 8,610 |
| Sep 25, 2026 | 164.35 | 164.70 | 162.40 | 164.05 | 164.05 | -0.15% | 7,626 |
| Sep 24, 2026 | 167.00 | 167.00 | 163.40 | 164.30 | 164.30 | -1.85% | 7,913 |
| Sep 23, 2026 | 169.05 | 169.05 | 166.50 | 167.40 | 167.40 | -0.06% | 7,670 |
| Sep 22, 2026 | 166.95 | 168.60 | 164.00 | 167.50 | 167.50 | 0.81% | 14,356 |
| Sep 21, 2026 | 166.10 | 166.70 | 166.00 | 166.15 | 166.15 | -1.16% | 5,668 |
| Sep 18, 2026 | 163.55 | 169.25 | 162.65 | 168.10 | 168.10 | 3.35% | 14,539 |
| Sep 17, 2026 | 162.25 | 163.65 | 162.25 | 162.65 | 162.65 | 0.25% | 5,683 |
| Sep 16, 2026 | 163.00 | 164.00 | 161.00 | 162.25 | 162.25 | -1.34% | 17,437 |
| Sep 15, 2026 | 167.80 | 169.00 | 164.00 | 164.45 | 164.45 | -2.55% | 23,906 |
| Sep 11, 2026 | 170.55 | 170.55 | 167.60 | 168.75 | 168.75 | -0.62% | 11,987 |
| Sep 10, 2026 | 175.90 | 176.50 | 172.50 | 174.05 | 169.80 | -0.83% | 20,310 |
| Sep 9, 2026 | 176.70 | 177.05 | 175.00 | 175.50 | 171.21 | -0.54% | 11,645 |
| Sep 8, 2026 | 179.30 | 179.30 | 175.55 | 176.45 | 172.14 | -0.84% | 11,291 |
| Sep 7, 2026 | 177.05 | 179.00 | 176.60 | 177.95 | 173.60 | -0.11% | 12,331 |
| Sep 4, 2026 | 177.90 | 178.35 | 176.85 | 178.15 | 173.80 | 0.54% | 20,450 |
| Sep 3, 2026 | 178.00 | 178.00 | 176.45 | 177.20 | 172.87 | 0.80% | 7,217 |
| Sep 2, 2026 | 175.50 | 177.35 | 174.00 | 175.80 | 171.51 | -0.14% | 6,669 |
| Sep 1, 2026 | 175.00 | 177.05 | 172.35 | 176.05 | 171.75 | 0.74% | 12,927 |
| Aug 31, 2026 | 178.95 | 178.95 | 174.20 | 174.75 | 170.48 | -1.69% | 13,782 |
| Aug 28, 2026 | 176.95 | 178.10 | 176.00 | 177.75 | 173.41 | 1.28% | 17,680 |
| Aug 27, 2026 | 177.50 | 183.05 | 174.85 | 175.50 | 171.21 | -0.68% | 59,751 |
| Aug 26, 2026 | 175.35 | 176.95 | 175.15 | 176.70 | 172.39 | 0.77% | 12,396 |
| Aug 25, 2026 | 177.50 | 177.50 | 174.85 | 175.35 | 171.07 | -0.45% | 9,771 |
| Aug 24, 2026 | 175.55 | 179.80 | 175.50 | 176.15 | 171.85 | 0.86% | 11,240 |
| Aug 21, 2026 | 175.60 | 175.80 | 174.00 | 174.65 | 170.39 | 0.60% | 11,533 |
| Aug 20, 2026 | 173.60 | 175.65 | 173.05 | 173.60 | 169.36 | 0.12% | 6,497 |
| Aug 19, 2026 | 174.35 | 174.85 | 173.25 | 173.40 | 169.17 | -0.69% | 8,508 |
| Aug 18, 2026 | 176.30 | 176.30 | 174.15 | 174.60 | 170.34 | 0.11% | 4,147 |
| Aug 17, 2026 | 176.40 | 176.65 | 172.40 | 174.40 | 170.14 | 0.72% | 5,671 |
| Aug 14, 2026 | 173.10 | 174.40 | 173.00 | 173.15 | 168.92 | -0.14% | 2,356 |
| Aug 13, 2026 | 174.50 | 175.00 | 170.85 | 173.40 | 169.17 | -0.54% | 6,491 |
| Aug 12, 2026 | 174.00 | 174.75 | 171.30 | 174.35 | 170.09 | 0.52% | 10,508 |