NSE:BALAJEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	39.90	39.99	38.50	39.00	39.00	-1.07%	34,405
Dec 18, 2025	40.17	40.17	38.92	39.42	39.42	1.10%	346,617
Dec 17, 2025	39.20	39.82	38.35	38.99	38.99	0.31%	449,929
Dec 16, 2025	38.50	40.87	38.43	38.87	38.87	0.75%	140,759
Dec 15, 2025	39.00	39.44	38.16	38.58	38.58	-0.82%	77,712
Dec 12, 2025	39.86	39.86	38.80	38.90	38.90	-1.47%	44,274
Dec 11, 2025	39.58	39.98	39.30	39.48	39.48	-0.28%	31,514
Dec 10, 2025	40.20	40.20	39.50	39.59	39.59	-0.93%	27,603
Dec 9, 2025	40.40	40.40	39.46	39.96	39.96	-0.10%	35,625
Dec 8, 2025	40.90	40.99	39.69	40.00	40.00	-1.23%	54,308
Dec 5, 2025	40.50	40.67	40.04	40.50	40.50	-0.30%	16,558
Dec 4, 2025	41.96	41.96	39.96	40.62	40.62	-0.59%	53,027
Dec 3, 2025	40.50	41.20	39.87	40.86	40.86	0.49%	47,485
Dec 2, 2025	41.20	41.20	40.42	40.66	40.66	0.49%	129,297
Dec 1, 2025	41.51	41.51	40.30	40.46	40.46	-1.44%	56,445
Nov 28, 2025	41.20	41.28	40.87	41.05	41.05	0.44%	16,553
Nov 27, 2025	41.15	42.19	40.60	40.87	40.87	-2.15%	47,453
Nov 26, 2025	40.90	42.00	40.71	41.77	41.77	3.01%	53,066
Nov 25, 2025	39.55	41.00	39.55	40.55	40.55	0.80%	30,924
Nov 24, 2025	40.51	41.46	40.00	40.23	40.23	-0.62%	32,261
Nov 21, 2025	41.02	41.32	40.31	40.48	40.48	-1.32%	46,603
Nov 20, 2025	41.11	41.75	40.73	41.02	41.02	-0.22%	29,114
Nov 19, 2025	41.98	41.98	40.52	41.11	41.11	-2.07%	37,668
Nov 18, 2025	42.00	42.88	40.51	41.98	41.98	-0.10%	77,983
Nov 17, 2025	41.42	42.20	41.14	42.02	42.02	0.89%	27,004
Nov 14, 2025	41.85	41.99	41.17	41.65	41.65	1.34%	37,434
Nov 13, 2025	42.70	42.70	40.98	41.10	41.10	-1.82%	90,437
Nov 12, 2025	42.00	42.75	41.64	41.86	41.86	-0.12%	72,346