Balmer Lawrie Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	72.25	72.53	71.90	72.49	72.49	0.33%	28,881
May 26, 2026	72.20	73.00	72.06	72.25	72.25	-0.56%	26,006
May 25, 2026	73.73	73.73	72.50	72.66	72.66	0.60%	32,794
May 22, 2026	73.89	74.00	72.00	72.23	72.23	-2.29%	45,692
May 21, 2026	73.21	74.49	73.20	73.92	73.92	0.97%	12,239
May 20, 2026	73.75	73.75	73.00	73.21	73.21	-0.73%	21,238
May 19, 2026	73.90	74.19	73.06	73.75	73.75	0.04%	17,797
May 18, 2026	76.29	76.29	72.60	73.72	73.72	-3.08%	42,769
May 15, 2026	76.51	77.22	75.90	76.06	76.06	0.26%	30,569
May 14, 2026	73.58	76.80	73.58	75.86	75.86	1.78%	104,067
May 13, 2026	75.02	75.49	71.50	74.53	74.53	-0.08%	123,512
May 12, 2026	74.80	76.80	74.21	74.59	74.59	-0.61%	42,825
May 11, 2026	78.50	78.50	74.00	75.05	75.05	-2.60%	40,337
May 8, 2026	78.00	78.80	77.00	77.05	77.05	-0.86%	42,966
May 7, 2026	75.00	79.40	74.53	77.72	77.72	4.43%	99,316
May 6, 2026	74.01	74.60	74.01	74.42	74.42	1.11%	42,236
May 5, 2026	73.00	73.79	73.00	73.60	73.60	0.08%	12,634
May 4, 2026	72.66	74.75	72.66	73.54	73.54	0.37%	35,066
Apr 30, 2026	73.95	73.95	72.70	73.27	73.27	0.04%	19,290
Apr 29, 2026	72.31	75.00	72.31	73.24	73.24	0.54%	99,398
Apr 28, 2026	73.00	73.25	72.60	72.85	72.85	0.18%	12,238
Apr 27, 2026	73.89	73.89	72.00	72.72	72.72	0.65%	19,812
Apr 24, 2026	73.50	73.70	72.10	72.25	72.25	-1.69%	33,111
Apr 23, 2026	73.50	74.93	72.81	73.49	73.49	1.11%	30,999
Apr 22, 2026	73.05	73.19	71.99	72.68	72.68	0.19%	29,777
Apr 21, 2026	72.29	73.60	72.29	72.54	72.54	-1.05%	44,475
Apr 20, 2026	74.00	74.00	73.00	73.31	73.31	0.16%	38,602
Apr 17, 2026	72.99	73.30	72.00	73.19	73.19	0.98%	118,382
Apr 16, 2026	72.38	72.74	71.70	72.48	72.48	0.67%	61,699
Apr 15, 2026	71.05	72.40	71.05	72.00	72.00	1.54%	62,028
Apr 13, 2026	71.80	71.89	70.10	70.91	70.91	-1.64%	82,397
Apr 10, 2026	71.49	72.98	71.01	72.09	72.09	1.82%	92,222
Apr 9, 2026	71.94	72.25	70.18	70.80	70.80	-1.58%	77,269
Apr 8, 2026	71.50	72.01	71.10	71.94	71.94	1.67%	83,988
Apr 7, 2026	69.38	71.00	68.90	70.76	70.76	3.12%	85,475
Apr 6, 2026	68.87	69.17	67.66	68.62	68.62	-0.16%	60,318
Apr 2, 2026	67.82	69.29	66.90	68.73	68.73	1.34%	91,939
Apr 1, 2026	66.46	69.00	66.41	67.82	67.82	3.78%	79,695
Mar 30, 2026	66.50	67.00	63.80	65.35	65.35	-2.84%	191,878
Mar 27, 2026	68.98	68.98	66.61	67.26	67.26	-1.31%	335,296
Mar 25, 2026	67.90	68.40	67.70	68.15	68.15	0.78%	128,528
Mar 24, 2026	67.25	68.40	67.25	67.62	67.62	0.55%	128,643
Mar 23, 2026	68.00	68.99	65.70	67.25	67.25	-2.65%	273,232
Mar 20, 2026	70.00	70.00	68.02	69.08	69.08	-1.65%	247,307
Mar 19, 2026	72.85	72.85	71.50	72.27	70.24	-0.66%	232,945
Mar 18, 2026	72.89	73.00	72.38	72.75	70.71	0.62%	221,657
Mar 17, 2026	71.97	72.50	71.40	72.30	70.27	1.70%	128,067
Mar 16, 2026	71.79	71.79	70.50	71.09	69.09	-0.48%	192,057
Mar 13, 2026	72.90	72.90	70.11	71.43	69.42	-1.71%	161,534
Mar 12, 2026	72.35	72.87	71.88	72.67	70.63	0.41%	82,735