Balaji Amines Limited (BOM:530999)
India · Delayed Price · Currency is INR 1,920.25
+99.55 (5.47%)
At close: May 25, 2026
Balaji Amines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,829.30 | 1,835.95 | 1,766.35 | 1,820.70 | 1,820.70 | -0.67% | 12,364 |
| May 21, 2026 | 1,849.95 | 1,897.00 | 1,810.00 | 1,833.05 | 1,833.05 | 0.28% | 19,917 |
| May 20, 2026 | 1,674.65 | 1,844.85 | 1,668.20 | 1,827.85 | 1,827.85 | 6.66% | 54,117 |
| May 19, 2026 | 1,760.00 | 1,777.00 | 1,698.00 | 1,713.65 | 1,713.65 | -2.88% | 21,829 |
| May 18, 2026 | 1,679.90 | 1,793.40 | 1,620.00 | 1,764.55 | 1,764.55 | 3.76% | 36,587 |
| May 15, 2026 | 1,708.80 | 1,737.70 | 1,591.35 | 1,700.60 | 1,700.60 | 4.81% | 118,861 |
| May 14, 2026 | 1,488.40 | 1,622.55 | 1,488.35 | 1,622.55 | 1,622.55 | 20.00% | 77,127 |
| May 13, 2026 | 1,333.20 | 1,404.65 | 1,333.20 | 1,352.15 | 1,352.15 | 0.91% | 9,520 |
| May 12, 2026 | 1,405.05 | 1,427.70 | 1,324.85 | 1,340.00 | 1,340.00 | -5.33% | 12,546 |
| May 11, 2026 | 1,487.20 | 1,487.20 | 1,409.75 | 1,415.45 | 1,415.45 | -4.68% | 10,865 |
| May 8, 2026 | 1,523.80 | 1,540.75 | 1,481.85 | 1,484.90 | 1,484.90 | -2.55% | 7,401 |
| May 7, 2026 | 1,493.05 | 1,534.55 | 1,490.00 | 1,523.80 | 1,523.80 | 2.27% | 12,973 |
| May 6, 2026 | 1,495.00 | 1,517.00 | 1,437.95 | 1,489.95 | 1,489.95 | 1.93% | 11,651 |
| May 5, 2026 | 1,464.55 | 1,487.90 | 1,445.30 | 1,461.80 | 1,461.80 | 0.55% | 8,070 |
| May 4, 2026 | 1,360.00 | 1,472.20 | 1,354.05 | 1,453.85 | 1,453.85 | 9.16% | 31,032 |
| Apr 30, 2026 | 1,289.40 | 1,336.70 | 1,275.35 | 1,331.85 | 1,331.85 | 2.60% | 11,679 |
| Apr 29, 2026 | 1,315.25 | 1,345.20 | 1,288.00 | 1,298.10 | 1,298.10 | -2.21% | 9,447 |
| Apr 28, 2026 | 1,300.75 | 1,330.00 | 1,295.05 | 1,327.50 | 1,327.50 | 1.44% | 5,201 |
| Apr 27, 2026 | 1,289.75 | 1,338.00 | 1,268.10 | 1,308.70 | 1,308.70 | 4.68% | 16,614 |
| Apr 24, 2026 | 1,241.25 | 1,260.65 | 1,215.40 | 1,250.20 | 1,250.20 | 0.72% | 7,484 |
| Apr 23, 2026 | 1,200.05 | 1,270.00 | 1,199.80 | 1,241.30 | 1,241.30 | 1.40% | 14,182 |
| Apr 22, 2026 | 1,205.00 | 1,228.15 | 1,190.50 | 1,224.15 | 1,224.15 | 1.65% | 9,037 |
| Apr 21, 2026 | 1,148.80 | 1,206.85 | 1,148.45 | 1,204.25 | 1,204.25 | 4.79% | 10,311 |
| Apr 20, 2026 | 1,133.60 | 1,171.00 | 1,116.90 | 1,149.25 | 1,149.25 | 0.82% | 5,480 |
| Apr 17, 2026 | 1,149.55 | 1,159.15 | 1,135.75 | 1,139.85 | 1,139.85 | -0.53% | 5,328 |
| Apr 16, 2026 | 1,130.15 | 1,152.80 | 1,123.00 | 1,145.95 | 1,145.95 | 1.27% | 4,942 |
| Apr 15, 2026 | 1,094.00 | 1,133.90 | 1,094.00 | 1,131.55 | 1,131.55 | 4.46% | 8,568 |
| Apr 13, 2026 | 1,055.80 | 1,109.75 | 1,033.70 | 1,083.20 | 1,083.20 | 0.60% | 3,816 |
| Apr 10, 2026 | 1,077.75 | 1,093.00 | 1,069.25 | 1,076.75 | 1,076.75 | 0.99% | 3,194 |
| Apr 9, 2026 | 1,069.40 | 1,097.85 | 1,057.60 | 1,066.20 | 1,066.20 | -0.32% | 1,949 |
| Apr 8, 2026 | 1,078.10 | 1,093.30 | 1,065.80 | 1,069.60 | 1,069.60 | 3.24% | 9,753 |
| Apr 7, 2026 | 1,040.00 | 1,053.90 | 1,023.95 | 1,036.05 | 1,036.05 | -0.50% | 4,780 |
| Apr 6, 2026 | 1,085.25 | 1,085.25 | 1,023.60 | 1,041.30 | 1,041.30 | -2.13% | 4,674 |
| Apr 2, 2026 | 1,009.95 | 1,080.00 | 990.00 | 1,063.95 | 1,063.95 | 4.22% | 3,765 |
| Apr 1, 2026 | 998.00 | 1,041.70 | 998.00 | 1,020.90 | 1,020.90 | 4.49% | 4,355 |
| Mar 30, 2026 | 1,015.05 | 1,027.40 | 966.45 | 977.00 | 977.00 | -5.35% | 8,340 |
| Mar 27, 2026 | 1,035.50 | 1,047.80 | 1,014.60 | 1,032.25 | 1,032.25 | -2.10% | 10,147 |
| Mar 25, 2026 | 1,042.55 | 1,084.00 | 1,042.55 | 1,054.35 | 1,054.35 | 0.79% | 13,082 |
| Mar 24, 2026 | 1,010.00 | 1,094.35 | 1,010.00 | 1,046.10 | 1,046.10 | 4.18% | 28,431 |
| Mar 23, 2026 | 1,019.90 | 1,049.95 | 996.40 | 1,004.15 | 1,004.15 | -5.96% | 6,255 |
| Mar 20, 2026 | 1,028.00 | 1,077.70 | 1,024.75 | 1,067.80 | 1,067.80 | 3.81% | 16,667 |
| Mar 19, 2026 | 1,055.95 | 1,055.95 | 1,011.25 | 1,028.65 | 1,028.65 | -3.41% | 4,169 |
| Mar 18, 2026 | 999.60 | 1,082.65 | 999.60 | 1,065.00 | 1,065.00 | 6.54% | 17,820 |
| Mar 17, 2026 | 1,011.95 | 1,018.85 | 993.10 | 999.60 | 999.60 | -1.25% | 3,903 |
| Mar 16, 2026 | 981.80 | 1,023.60 | 977.95 | 1,012.30 | 1,012.30 | 1.26% | 5,653 |
| Mar 13, 2026 | 1,014.25 | 1,020.25 | 986.15 | 999.75 | 999.75 | -3.25% | 15,470 |
| Mar 12, 2026 | 1,042.65 | 1,047.90 | 1,002.60 | 1,033.35 | 1,033.35 | -0.90% | 4,343 |
| Mar 11, 2026 | 1,032.00 | 1,063.75 | 1,027.00 | 1,042.70 | 1,042.70 | 1.53% | 6,118 |
| Mar 10, 2026 | 1,010.00 | 1,039.95 | 1,010.00 | 1,026.95 | 1,026.95 | 2.32% | 3,218 |
| Mar 9, 2026 | 1,025.15 | 1,034.35 | 996.00 | 1,003.70 | 1,003.70 | -3.93% | 4,959 |