NSE:BALAJEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	26.76	26.76	25.55	26.01	26.01	-2.80%	57,273
Mar 2, 2026	26.00	26.94	25.90	26.76	26.76	-2.44%	345,937
Feb 27, 2026	28.87	29.30	27.05	27.43	27.43	-4.99%	401,374
Feb 26, 2026	30.22	30.71	28.11	28.87	28.87	-3.64%	183,962
Feb 25, 2026	32.80	32.80	29.70	29.96	29.96	-2.79%	114,325
Feb 24, 2026	31.35	32.50	29.96	30.82	30.82	-4.58%	80,241
Feb 23, 2026	33.45	33.45	31.34	32.30	32.30	-1.79%	405,017
Feb 20, 2026	32.60	34.65	32.52	32.89	32.89	-0.33%	198,334
Feb 19, 2026	34.05	34.05	32.50	33.00	33.00	-3.08%	24,631
Feb 18, 2026	33.17	34.50	33.17	34.05	34.05	0.65%	29,074
Feb 17, 2026	33.97	34.21	33.10	33.83	33.83	0.12%	28,211
Feb 16, 2026	34.12	35.00	33.32	33.79	33.79	-0.97%	31,461
Feb 13, 2026	35.90	35.90	34.00	34.12	34.12	-3.70%	26,934
Feb 12, 2026	35.05	35.90	34.50	35.43	35.43	-0.73%	292,546
Feb 11, 2026	35.50	36.09	34.34	35.69	35.69	1.13%	133,116
Feb 10, 2026	34.98	35.84	34.30	35.29	35.29	2.20%	55,799
Feb 9, 2026	32.61	34.88	32.61	34.53	34.53	4.19%	232,892
Feb 6, 2026	33.90	33.90	32.71	33.14	33.14	-0.54%	22,817
Feb 5, 2026	34.00	34.13	33.26	33.32	33.32	-1.88%	25,753
Feb 4, 2026	32.99	34.10	32.81	33.96	33.96	3.57%	45,011
Feb 3, 2026	33.50	33.50	31.91	32.79	32.79	1.14%	47,864
Feb 2, 2026	32.28	33.40	32.02	32.42	32.42	0.43%	25,492
Feb 1, 2026	34.80	34.80	32.01	32.28	32.28	-0.59%	41,882
Jan 30, 2026	32.70	33.47	32.20	32.47	32.47	-0.70%	57,811
Jan 29, 2026	33.00	33.44	32.56	32.70	32.70	-1.54%	181,119
Jan 28, 2026	33.50	34.43	32.95	33.21	33.21	-1.13%	84,026
Jan 27, 2026	34.60	35.00	33.30	33.59	33.59	-2.98%	52,568
Jan 23, 2026	34.34	34.99	34.34	34.62	34.62	-0.57%	20,130
Jan 22, 2026	34.99	36.20	34.50	34.82	34.82	0.90%	45,928
Jan 21, 2026	36.00	37.64	34.27	34.51	34.51	-3.82%	56,957
Jan 20, 2026	38.14	38.14	35.22	35.88	35.88	-5.20%	62,790
Jan 19, 2026	37.30	39.35	37.00	37.85	37.85	-0.45%	44,896
Jan 16, 2026	38.97	38.97	36.40	38.02	38.02	-2.44%	47,105
Jan 14, 2026	39.07	39.25	38.22	38.97	38.97	1.75%	18,491
Jan 13, 2026	39.00	39.84	38.10	38.30	38.30	-0.39%	57,462
Jan 12, 2026	38.87	39.48	38.31	38.45	38.45	-1.08%	28,700
Jan 9, 2026	39.73	39.74	38.80	38.87	38.87	-0.87%	29,043
Jan 8, 2026	39.64	39.92	39.20	39.21	39.21	-1.08%	47,673
Jan 7, 2026	40.23	40.71	39.50	39.64	39.64	-0.97%	59,964
Jan 6, 2026	39.80	40.90	39.80	40.03	40.03	0.45%	52,992
Jan 5, 2026	40.80	40.80	39.30	39.85	39.85	-1.24%	46,213
Jan 2, 2026	39.10	41.00	39.10	40.35	40.35	2.15%	50,446
Jan 1, 2026	39.51	40.03	39.00	39.50	39.50	-0.03%	34,601
Dec 31, 2025	39.45	39.99	39.00	39.51	39.51	1.15%	239,157
Dec 30, 2025	40.18	40.18	38.83	39.06	39.06	-2.79%	48,342
Dec 29, 2025	42.47	42.47	40.00	40.18	40.18	-3.58%	42,915
Dec 26, 2025	41.95	41.95	40.76	41.67	41.67	-0.67%	406,572
Dec 24, 2025	41.00	42.30	40.20	41.95	41.95	3.30%	239,869
Dec 23, 2025	39.88	40.92	39.88	40.61	40.61	1.86%	65,400
Dec 22, 2025	39.70	40.00	39.03	39.87	39.87	2.23%	19,710