Balkrishna Paper Mills Limited (BOM:539251)
India · Delayed Price · Currency is INR 16.67
-0.32 (-1.88%)
At close: Oct 6, 2026
BOM:539251 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 16.00 | 16.40 | 15.53 | 16.03 | 16.03 | -3.84% | 869 |
| Oct 6, 2026 | 16.08 | 16.67 | 16.08 | 16.67 | 16.67 | -1.88% | 36 |
| Oct 5, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 6.52% | 102 |
| Oct 1, 2026 | 16.45 | 16.45 | 15.50 | 15.95 | 15.95 | -3.04% | 2,018 |
| Sep 30, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 4.58% | 1 |
| Sep 29, 2026 | 16.26 | 16.67 | 15.50 | 15.73 | 15.73 | -5.86% | 4,594 |
| Sep 28, 2026 | 16.50 | 16.96 | 16.15 | 16.71 | 16.71 | -1.47% | 1,209 |
| Sep 25, 2026 | 15.79 | 17.08 | 15.79 | 16.96 | 16.96 | 6.80% | 915 |
| Sep 24, 2026 | 16.09 | 16.90 | 15.41 | 15.88 | 15.88 | -3.11% | 950 |
| Sep 23, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 2.44% | 100 |
| Sep 22, 2026 | 15.84 | 16.00 | 15.84 | 16.00 | 16.00 | -1.23% | 19 |
| Sep 21, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -4.48% | 969 |
| Sep 18, 2026 | 16.66 | 17.06 | 16.00 | 16.96 | 16.96 | 1.80% | 1,745 |
| Sep 17, 2026 | 17.24 | 17.24 | 16.02 | 16.66 | 16.66 | -3.36% | 348 |
| Sep 16, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 7.15% | 1 |
| Sep 15, 2026 | 15.84 | 17.44 | 15.84 | 16.09 | 16.09 | 0.44% | 345 |
| Sep 11, 2026 | 17.83 | 17.83 | 16.00 | 16.02 | 16.02 | 0.12% | 633 |
| Sep 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 5 |
| Sep 9, 2026 | 16.83 | 16.83 | 16.50 | 16.50 | 16.50 | -1.79% | 3,075 |
| Sep 8, 2026 | 17.16 | 17.74 | 16.80 | 16.80 | 16.80 | -1.18% | 2,667 |
| Sep 7, 2026 | 17.10 | 17.48 | 16.80 | 17.00 | 17.00 | -0.64% | 13,172 |
| Sep 4, 2026 | 17.63 | 17.63 | 17.10 | 17.11 | 17.11 | -3.39% | 1,872 |
| Sep 3, 2026 | 17.02 | 17.90 | 17.02 | 17.71 | 17.71 | 5.35% | 1,390 |
| Sep 2, 2026 | 14.00 | 17.01 | 14.00 | 16.81 | 16.81 | -2.15% | 1,867 |
| Sep 1, 2026 | 17.35 | 17.89 | 16.26 | 17.18 | 17.18 | -0.98% | 1,885 |
| Aug 31, 2026 | 17.61 | 17.61 | 17.35 | 17.35 | 17.35 | 3.03% | 22 |
| Aug 28, 2026 | 17.11 | 17.11 | 16.66 | 16.84 | 16.84 | -1.00% | 19,897 |
| Aug 27, 2026 | 17.26 | 17.54 | 17.01 | 17.01 | 17.01 | -1.45% | 220 |
| Aug 26, 2026 | 17.90 | 17.90 | 17.02 | 17.26 | 17.26 | -0.06% | 1,675 |
| Aug 25, 2026 | 17.47 | 17.88 | 17.12 | 17.27 | 17.27 | -1.14% | 1,186 |
| Aug 24, 2026 | 16.95 | 18.00 | 16.95 | 17.47 | 17.47 | 0.98% | 1,823 |
| Aug 21, 2026 | 17.25 | 17.30 | 17.25 | 17.30 | 17.30 | 0.29% | 26 |
| Aug 20, 2026 | 17.50 | 17.70 | 17.22 | 17.25 | 17.25 | -3.58% | 389 |
| Aug 19, 2026 | 17.50 | 17.89 | 17.22 | 17.89 | 17.89 | 0.51% | 417 |
| Aug 18, 2026 | 17.50 | 17.80 | 17.22 | 17.80 | 17.80 | 1.71% | 275 |
| Aug 17, 2026 | 17.54 | 17.54 | 17.20 | 17.50 | 17.50 | 0.23% | 122 |
| Aug 14, 2026 | 17.60 | 17.71 | 17.20 | 17.46 | 17.46 | -1.41% | 259 |
| Aug 13, 2026 | 16.70 | 17.85 | 16.70 | 17.71 | 17.71 | -0.51% | 2,430 |
| Aug 12, 2026 | 17.30 | 18.50 | 17.02 | 17.80 | 17.80 | 2.89% | 6,882 |
| Aug 11, 2026 | 17.43 | 18.03 | 17.21 | 17.30 | 17.30 | -0.75% | 2,168 |
| Aug 10, 2026 | 17.50 | 18.38 | 17.43 | 17.43 | 17.43 | - | 2,653 |
| Aug 7, 2026 | 17.64 | 17.72 | 17.36 | 17.43 | 17.43 | -1.19% | 931 |
| Aug 6, 2026 | 17.79 | 18.00 | 17.00 | 17.64 | 17.64 | -0.84% | 1,319 |
| Aug 5, 2026 | 17.49 | 17.90 | 16.00 | 17.79 | 17.79 | 1.08% | 8,792 |
| Aug 4, 2026 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | -2.22% | 101 |
| Aug 3, 2026 | 18.20 | 18.33 | 17.46 | 18.00 | 18.00 | 4.59% | 113 |
| Jul 31, 2026 | 17.50 | 17.79 | 17.20 | 17.21 | 17.21 | -3.26% | 3,926 |
| Jul 30, 2026 | 16.81 | 18.01 | 16.81 | 17.79 | 17.79 | -0.28% | 4,652 |
| Jul 29, 2026 | 14.50 | 18.40 | 14.50 | 17.84 | 17.84 | 0.68% | 3,181 |
| Jul 28, 2026 | 18.00 | 18.00 | 17.72 | 17.72 | 17.72 | -3.17% | 180 |