Balkrishna Paper Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	17.00	17.00	16.01	16.15	16.15	-5.33%	211
Feb 11, 2026	17.17	17.17	17.06	17.06	17.06	1.37%	271
Feb 10, 2026	17.82	17.82	16.70	16.83	16.83	-1.00%	45
Feb 9, 2026	16.59	17.07	16.59	17.00	17.00	2.60%	1,817
Feb 6, 2026	15.01	17.24	15.01	16.57	16.57	-0.18%	116
Feb 5, 2026	17.39	17.39	16.53	16.60	16.60	0.30%	69
Feb 3, 2026	17.40	17.50	16.45	16.55	16.55	0.85%	2,887
Feb 2, 2026	16.50	16.50	16.41	16.41	16.41	-1.74%	3
Feb 1, 2026	16.78	16.78	16.70	16.70	16.70	-	18
Jan 30, 2026	16.70	16.70	16.70	16.70	16.70	1.83%	100
Jan 29, 2026	16.31	16.72	16.31	16.40	16.40	0.37%	152
Jan 28, 2026	17.27	17.27	16.34	16.34	16.34	-2.74%	501
Jan 27, 2026	18.90	18.90	16.40	16.80	16.80	-1.00%	7,584
Jan 23, 2026	20.19	20.19	16.50	16.97	16.97	0.83%	4,139
Jan 22, 2026	17.01	17.80	16.83	16.83	16.83	-4.16%	1,774
Jan 21, 2026	16.90	18.22	16.30	17.56	17.56	2.99%	19,726
Jan 20, 2026	17.09	17.54	16.80	17.05	17.05	-0.58%	7,989
Jan 19, 2026	17.35	17.35	17.15	17.15	17.15	-1.55%	120
Jan 16, 2026	18.48	18.48	17.35	17.42	17.42	-4.86%	27,037
Jan 14, 2026	17.51	18.35	17.07	18.31	18.31	3.39%	1,097
Jan 13, 2026	19.99	20.47	17.71	17.71	17.71	-1.39%	361
Jan 12, 2026	17.50	17.96	17.42	17.96	17.96	3.22%	1,453
Jan 9, 2026	21.30	21.30	17.38	17.40	17.40	-5.43%	1,613
Jan 8, 2026	18.69	18.69	18.40	18.40	18.40	-1.71%	1,115
Jan 7, 2026	21.60	21.60	18.60	18.72	18.72	0.65%	759
Jan 6, 2026	18.10	18.92	18.10	18.60	18.60	0.76%	1,309
Jan 5, 2026	18.59	18.90	18.35	18.46	18.46	2.50%	3,712
Jan 2, 2026	18.43	18.85	18.01	18.01	18.01	-2.28%	280
Dec 31, 2025	18.40	18.89	18.21	18.43	18.43	-1.97%	367
Dec 30, 2025	18.60	19.04	18.19	18.80	18.80	1.08%	351
Dec 29, 2025	18.46	18.63	18.23	18.60	18.60	-1.54%	8,658
Dec 26, 2025	22.42	22.42	18.60	18.89	18.89	1.07%	1,339
Dec 24, 2025	18.16	18.71	18.06	18.69	18.69	1.58%	2,334
Dec 23, 2025	18.54	18.85	18.16	18.40	18.40	-0.65%	12,525
Dec 22, 2025	19.40	19.63	18.40	18.52	18.52	-4.54%	13,499
Dec 19, 2025	19.93	19.93	19.40	19.40	19.40	-1.67%	3,915
Dec 18, 2025	19.70	20.05	19.70	19.73	19.73	-	110
Dec 16, 2025	19.40	20.75	19.40	19.73	19.73	-0.85%	862
Dec 15, 2025	23.80	23.80	19.77	19.90	19.90	-0.95%	55
Dec 12, 2025	21.87	21.87	20.01	20.09	20.09	-0.79%	126
Dec 11, 2025	19.00	20.35	19.00	20.25	20.25	1.00%	30
Dec 10, 2025	21.68	21.68	20.01	20.05	20.05	1.31%	1,091
Dec 9, 2025	20.21	20.21	19.77	19.79	19.79	-1.54%	248
Dec 8, 2025	20.56	20.56	19.78	20.10	20.10	-2.19%	1,641
Dec 5, 2025	20.99	21.28	20.55	20.55	20.55	-1.01%	14
Dec 4, 2025	20.86	21.26	20.70	20.76	20.76	0.05%	6,007
Dec 3, 2025	20.75	20.75	20.75	20.75	20.75	-1.89%	50
Dec 2, 2025	21.84	21.84	20.80	21.15	21.15	-2.89%	1,438
Dec 1, 2025	21.75	21.78	21.75	21.78	21.78	0.05%	89
Nov 28, 2025	21.65	22.01	21.38	21.77	21.77	2.40%	1,317