Bal Pharma Limited (BOM:524824)
India · Delayed Price · Currency is INR 92.65
+4.08 (4.61%)
At close: May 26, 2026
Bal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 91.90 | 94.30 | 90.54 | 92.65 | 92.65 | 4.61% | 14,566 |
| May 25, 2026 | 84.25 | 88.81 | 82.60 | 88.57 | 88.57 | 8.06% | 1,949 |
| May 22, 2026 | 85.00 | 85.00 | 81.30 | 81.96 | 81.96 | -2.56% | 928 |
| May 21, 2026 | 83.45 | 87.00 | 82.48 | 84.11 | 84.11 | 5.05% | 6,570 |
| May 20, 2026 | 79.85 | 82.75 | 79.80 | 80.07 | 80.07 | 3.83% | 3,249 |
| May 19, 2026 | 78.10 | 78.50 | 77.00 | 77.12 | 77.12 | -0.58% | 242 |
| May 18, 2026 | 77.20 | 78.00 | 73.80 | 77.57 | 77.57 | -1.74% | 4,138 |
| May 15, 2026 | 78.00 | 81.35 | 78.00 | 78.94 | 78.94 | -0.06% | 1,243 |
| May 14, 2026 | 79.80 | 79.80 | 78.60 | 78.99 | 78.99 | -1.45% | 1,123 |
| May 13, 2026 | 81.30 | 83.84 | 80.00 | 80.15 | 80.15 | -1.27% | 2,837 |
| May 12, 2026 | 86.51 | 87.00 | 81.00 | 81.18 | 81.18 | -6.13% | 2,951 |
| May 11, 2026 | 80.00 | 87.85 | 79.06 | 86.48 | 86.48 | 6.48% | 13,458 |
| May 8, 2026 | 82.89 | 82.89 | 80.69 | 81.22 | 81.22 | 4.13% | 1,374 |
| May 7, 2026 | 78.40 | 83.19 | 77.00 | 78.00 | 78.00 | 1.35% | 157 |
| May 6, 2026 | 76.00 | 76.98 | 75.61 | 76.96 | 76.96 | 2.49% | 490 |
| May 5, 2026 | 75.00 | 77.52 | 74.90 | 75.09 | 75.09 | -0.70% | 393 |
| May 4, 2026 | 75.60 | 79.00 | 75.00 | 75.62 | 75.62 | 0.03% | 1,137 |
| Apr 30, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.03% | 40 |
| Apr 29, 2026 | 77.50 | 77.50 | 75.60 | 75.62 | 75.62 | -0.55% | 1,570 |
| Apr 28, 2026 | 75.40 | 77.50 | 75.40 | 76.04 | 76.04 | 0.36% | 523 |
| Apr 27, 2026 | 76.00 | 78.50 | 73.20 | 75.77 | 75.77 | -0.59% | 463 |
| Apr 24, 2026 | 78.00 | 78.60 | 75.65 | 76.22 | 76.22 | -2.84% | 519 |
| Apr 23, 2026 | 78.98 | 79.40 | 76.81 | 78.45 | 78.45 | 2.28% | 929 |
| Apr 22, 2026 | 77.25 | 77.25 | 76.70 | 76.70 | 76.70 | -0.63% | 373 |
| Apr 21, 2026 | 77.00 | 79.00 | 77.00 | 77.19 | 77.19 | -1.63% | 154 |
| Apr 20, 2026 | 80.00 | 80.36 | 77.30 | 78.47 | 78.47 | 0.47% | 766 |
| Apr 17, 2026 | 78.00 | 79.00 | 77.30 | 78.10 | 78.10 | 1.03% | 917 |
| Apr 16, 2026 | 83.45 | 83.50 | 77.30 | 77.30 | 77.30 | 1.58% | 623 |
| Apr 15, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 1.47% | 12 |
| Apr 13, 2026 | 75.31 | 75.87 | 73.10 | 75.00 | 75.00 | -0.42% | 851 |
| Apr 10, 2026 | 76.70 | 77.90 | 72.10 | 75.32 | 75.32 | 0.28% | 944 |
| Apr 9, 2026 | 76.33 | 82.50 | 75.11 | 75.11 | 75.11 | -0.27% | 517 |
| Apr 8, 2026 | 73.80 | 75.90 | 73.80 | 75.31 | 75.31 | 5.18% | 473 |
| Apr 7, 2026 | 69.76 | 71.90 | 69.00 | 71.60 | 71.60 | 2.64% | 56 |
| Apr 6, 2026 | 65.00 | 70.95 | 65.00 | 69.76 | 69.76 | 8.98% | 316 |
| Apr 2, 2026 | 63.00 | 65.20 | 62.27 | 64.01 | 64.01 | -1.52% | 432 |
| Apr 1, 2026 | 65.85 | 65.94 | 65.00 | 65.00 | 65.00 | 8.08% | 361 |
| Mar 30, 2026 | 63.30 | 65.00 | 59.69 | 60.14 | 60.14 | -8.69% | 11,663 |
| Mar 27, 2026 | 66.93 | 67.15 | 65.25 | 65.86 | 65.86 | -1.60% | 38,526 |
| Mar 25, 2026 | 67.18 | 67.79 | 66.50 | 66.93 | 66.93 | 0.27% | 2,833 |
| Mar 24, 2026 | 68.00 | 68.30 | 66.00 | 66.75 | 66.75 | 0.29% | 1,178 |
| Mar 23, 2026 | 66.60 | 67.98 | 66.00 | 66.56 | 66.56 | -2.23% | 2,833 |
| Mar 20, 2026 | 68.72 | 68.72 | 68.00 | 68.08 | 68.08 | 0.71% | 1,493 |
| Mar 19, 2026 | 67.06 | 67.60 | 67.05 | 67.60 | 67.60 | -1.89% | 7 |
| Mar 18, 2026 | 68.00 | 68.90 | 68.00 | 68.90 | 68.90 | 3.50% | 3,541 |
| Mar 17, 2026 | 68.00 | 68.00 | 66.00 | 66.57 | 66.57 | -0.64% | 2,445 |
| Mar 16, 2026 | 68.00 | 68.50 | 66.20 | 67.00 | 67.00 | -1.75% | 2,332 |
| Mar 13, 2026 | 71.60 | 71.60 | 68.00 | 68.19 | 68.19 | -5.21% | 2,136 |
| Mar 12, 2026 | 69.00 | 73.77 | 69.00 | 71.94 | 71.94 | 0.22% | 2,584 |
| Mar 11, 2026 | 67.25 | 73.88 | 67.25 | 71.78 | 71.78 | -0.11% | 535 |