NSE:BALAJEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.21	24.71	22.70	22.79	22.79	-7.92%	186,938
Mar 25, 2026	24.53	25.48	24.00	24.75	24.75	2.91%	629,164
Mar 24, 2026	25.00	25.00	23.70	24.05	24.05	1.52%	210,977
Mar 23, 2026	23.60	24.85	23.50	23.69	23.69	-4.13%	355,610
Mar 20, 2026	25.00	25.77	24.50	24.71	24.71	0.32%	206,216
Mar 19, 2026	25.98	25.98	24.25	24.63	24.63	-4.42%	302,942
Mar 18, 2026	25.01	25.90	25.01	25.77	25.77	0.59%	142,168
Mar 17, 2026	25.94	25.98	25.31	25.62	25.62	0.16%	36,826
Mar 16, 2026	25.99	25.99	24.50	25.58	25.58	-0.12%	96,642
Mar 13, 2026	27.40	27.40	25.50	25.61	25.61	-2.88%	76,377
Mar 12, 2026	27.90	27.90	25.94	26.37	26.37	-4.63%	400,394
Mar 11, 2026	27.20	28.85	27.00	27.65	27.65	1.32%	534,209
Mar 10, 2026	27.02	27.80	26.35	27.29	27.29	1.49%	42,755
Mar 9, 2026	27.00	27.00	25.10	26.89	26.89	-0.41%	42,398
Mar 6, 2026	25.39	28.00	25.39	27.00	27.00	6.85%	298,206
Mar 5, 2026	27.24	27.24	24.00	25.27	25.27	-2.85%	155,150
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