Bal Pharma Limited (BOM:524824)
India · Delayed Price · Currency is INR 72.00
-2.86 (-3.82%)
At close: Mar 4, 2026
Bal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 73.86 | 74.00 | 68.11 | 72.00 | 72.00 | -3.82% | 555 |
| Mar 2, 2026 | 72.52 | 76.95 | 71.00 | 74.86 | 74.86 | 0.09% | 658 |
| Feb 27, 2026 | 82.50 | 82.50 | 74.78 | 74.79 | 74.79 | -1.81% | 861 |
| Feb 26, 2026 | 77.49 | 77.49 | 75.54 | 76.17 | 76.17 | 0.95% | 120 |
| Feb 24, 2026 | 76.21 | 76.23 | 74.50 | 75.45 | 75.45 | -2.01% | 404 |
| Feb 23, 2026 | 78.99 | 78.99 | 76.10 | 77.00 | 77.00 | -1.87% | 995 |
| Feb 20, 2026 | 78.02 | 78.47 | 77.00 | 78.47 | 78.47 | 0.59% | 1,826 |
| Feb 19, 2026 | 83.90 | 83.90 | 78.00 | 78.01 | 78.01 | -1.19% | 435 |
| Feb 18, 2026 | 79.40 | 81.40 | 78.17 | 78.95 | 78.95 | 3.88% | 1,692 |
| Feb 17, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | -0.98% | 526 |
| Feb 16, 2026 | 75.60 | 77.00 | 71.00 | 76.75 | 76.75 | 1.60% | 1,455 |
| Feb 13, 2026 | 77.00 | 77.00 | 75.20 | 75.54 | 75.54 | 1.64% | 871 |
| Feb 12, 2026 | 72.01 | 76.19 | 72.01 | 74.32 | 74.32 | 4.68% | 3,080 |
| Feb 11, 2026 | 73.25 | 73.25 | 70.51 | 71.00 | 71.00 | -3.07% | 196 |
| Feb 10, 2026 | 68.40 | 73.25 | 68.40 | 73.25 | 73.25 | 3.92% | 9 |
| Feb 9, 2026 | 69.55 | 71.34 | 69.55 | 70.49 | 70.49 | 1.35% | 76 |
| Feb 6, 2026 | 69.55 | 70.49 | 69.55 | 69.55 | 69.55 | -3.40% | 628 |
| Feb 5, 2026 | 70.00 | 72.00 | 69.23 | 72.00 | 72.00 | 2.80% | 3,150 |
| Feb 4, 2026 | 68.85 | 70.06 | 68.85 | 70.04 | 70.04 | 1.73% | 260 |
| Feb 3, 2026 | 66.00 | 69.80 | 66.00 | 68.85 | 68.85 | 1.37% | 1,437 |
| Feb 2, 2026 | 70.94 | 70.94 | 64.00 | 67.92 | 67.92 | -4.26% | 364 |
| Feb 1, 2026 | 66.95 | 70.94 | 66.95 | 70.94 | 70.94 | 5.64% | 866 |
| Jan 30, 2026 | 68.00 | 68.40 | 65.01 | 67.15 | 67.15 | -2.53% | 139 |
| Jan 29, 2026 | 69.17 | 69.99 | 68.00 | 68.89 | 68.89 | -0.40% | 495 |
| Jan 28, 2026 | 67.71 | 69.17 | 67.71 | 69.17 | 69.17 | 2.16% | 622 |
| Jan 27, 2026 | 66.00 | 68.25 | 66.00 | 67.71 | 67.71 | 0.98% | 55 |
| Jan 23, 2026 | 68.50 | 68.50 | 66.10 | 67.05 | 67.05 | -2.12% | 159 |
| Jan 22, 2026 | 69.00 | 70.15 | 68.45 | 68.50 | 68.50 | -1.00% | 212 |
| Jan 21, 2026 | 68.28 | 69.89 | 68.28 | 69.19 | 69.19 | 1.36% | 449 |
| Jan 20, 2026 | 71.90 | 72.50 | 68.03 | 68.26 | 68.26 | -3.16% | 22,780 |
| Jan 19, 2026 | 71.10 | 75.50 | 69.53 | 70.49 | 70.49 | -1.82% | 19,074 |
| Jan 16, 2026 | 72.00 | 73.12 | 70.90 | 71.80 | 71.80 | -0.08% | 1,337 |
| Jan 14, 2026 | 76.80 | 76.80 | 71.50 | 71.86 | 71.86 | 1.11% | 276 |
| Jan 13, 2026 | 73.00 | 73.00 | 71.07 | 71.07 | 71.07 | -0.01% | 447 |
| Jan 12, 2026 | 72.00 | 72.25 | 70.06 | 71.08 | 71.08 | -2.26% | 3,268 |
| Jan 9, 2026 | 71.84 | 73.63 | 71.84 | 72.72 | 72.72 | 0.44% | 292 |
| Jan 8, 2026 | 72.00 | 72.65 | 72.00 | 72.40 | 72.40 | -1.68% | 586 |
| Jan 7, 2026 | 73.25 | 73.65 | 72.50 | 73.64 | 73.64 | 0.82% | 257 |
| Jan 6, 2026 | 73.30 | 73.30 | 72.15 | 73.04 | 73.04 | -1.18% | 754 |
| Jan 5, 2026 | 73.00 | 73.97 | 72.91 | 73.91 | 73.91 | 1.68% | 314 |
| Jan 2, 2026 | 73.01 | 74.00 | 72.33 | 72.69 | 72.69 | -1.22% | 557 |
| Jan 1, 2026 | 72.11 | 73.73 | 72.11 | 73.59 | 73.59 | 0.46% | 66 |
| Dec 31, 2025 | 72.00 | 74.00 | 71.50 | 73.25 | 73.25 | 0.90% | 13,684 |
| Dec 30, 2025 | 67.15 | 72.60 | 67.15 | 72.60 | 72.60 | 0.83% | 4,387 |
| Dec 29, 2025 | 67.15 | 73.13 | 67.15 | 72.00 | 72.00 | -0.03% | 1,853 |
| Dec 26, 2025 | 71.02 | 73.00 | 71.02 | 72.02 | 72.02 | -2.73% | 1,350 |
| Dec 24, 2025 | 74.15 | 74.24 | 72.98 | 74.04 | 74.04 | -0.15% | 196 |
| Dec 23, 2025 | 73.00 | 74.80 | 73.00 | 74.15 | 74.15 | 0.97% | 1,200 |
| Dec 22, 2025 | 74.25 | 74.75 | 73.25 | 73.44 | 73.44 | -2.00% | 33 |
| Dec 19, 2025 | 73.60 | 74.94 | 73.60 | 74.94 | 74.94 | 3.01% | 158 |