Balaji Phosphates Limited (NSE:BALAJIPHOS)
India · Delayed Price · Currency is INR 134.35
+6.65 (5.21%)
At close: Jan 22, 2026
Balaji Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 134.50 | 140.00 | 133.50 | 140.00 | 140.00 | 4.21% | 4,000 |
| Jan 22, 2026 | 128.00 | 140.45 | 127.50 | 134.35 | 134.35 | 5.21% | 8,000 |
| Jan 21, 2026 | 134.00 | 134.00 | 125.05 | 127.70 | 127.70 | -4.70% | 24,000 |
| Jan 20, 2026 | 134.45 | 134.45 | 127.00 | 134.00 | 134.00 | 3.96% | 10,000 |
| Jan 19, 2026 | 136.00 | 136.00 | 128.00 | 128.90 | 128.90 | -5.22% | 17,000 |
| Jan 16, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -1.98% | 7,000 |
| Jan 14, 2026 | 141.00 | 142.50 | 138.50 | 138.75 | 138.75 | -1.25% | 17,000 |
| Jan 13, 2026 | 142.00 | 150.00 | 140.00 | 140.50 | 140.50 | -1.06% | 11,000 |
| Jan 12, 2026 | 130.00 | 142.00 | 130.00 | 142.00 | 142.00 | 9.99% | 16,000 |
| Jan 9, 2026 | 128.00 | 129.10 | 125.00 | 129.10 | 129.10 | 0.86% | 7,000 |
| Jan 8, 2026 | 138.10 | 138.10 | 125.00 | 128.00 | 128.00 | -7.25% | 55,000 |
| Jan 7, 2026 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | 0.25% | 2,000 |
| Jan 6, 2026 | 141.25 | 141.25 | 127.35 | 137.65 | 137.65 | -2.72% | 52,000 |
| Jan 5, 2026 | 141.75 | 141.75 | 141.50 | 141.50 | 141.50 | - | 2,000 |
| Jan 2, 2026 | 144.00 | 144.00 | 141.50 | 141.50 | 141.50 | -1.39% | 7,000 |
| Jan 1, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 0.53% | 2,000 |
| Dec 31, 2025 | 144.20 | 144.20 | 142.00 | 142.75 | 142.75 | -0.87% | 7,000 |
| Dec 30, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -1.61% | 3,000 |
| Dec 29, 2025 | 146.75 | 149.00 | 144.00 | 146.35 | 146.35 | -0.78% | 9,000 |
| Dec 26, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | -0.51% | 1,000 |
| Dec 24, 2025 | 143.55 | 148.55 | 143.50 | 148.25 | 148.25 | 2.24% | 15,000 |
| Dec 23, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.55% | 11,000 |
| Dec 22, 2025 | 145.00 | 145.20 | 141.00 | 144.20 | 144.20 | -1.50% | 25,000 |
| Dec 19, 2025 | 147.70 | 148.00 | 145.00 | 146.40 | 146.40 | -0.88% | 12,000 |
| Dec 18, 2025 | 145.00 | 149.00 | 144.25 | 147.70 | 147.70 | 1.86% | 34,000 |
| Dec 17, 2025 | 145.00 | 145.40 | 144.10 | 145.00 | 145.00 | - | 10,000 |
| Dec 16, 2025 | 142.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2.11% | 82,000 |
| Dec 15, 2025 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | -1.49% | 25,000 |
| Dec 12, 2025 | 142.75 | 144.40 | 141.00 | 144.15 | 144.15 | 1.16% | 21,000 |
| Dec 11, 2025 | 135.00 | 142.95 | 135.00 | 142.50 | 142.50 | 6.07% | 49,000 |
| Dec 10, 2025 | 132.00 | 136.00 | 125.00 | 134.35 | 134.35 | 6.33% | 238,000 |
| Dec 9, 2025 | 126.00 | 132.00 | 121.10 | 126.35 | 126.35 | 2.93% | 65,000 |
| Dec 8, 2025 | 123.00 | 127.00 | 120.00 | 122.75 | 122.75 | -0.20% | 93,000 |
| Dec 5, 2025 | 118.75 | 123.00 | 116.00 | 123.00 | 123.00 | 3.80% | 34,000 |
| Dec 4, 2025 | 120.00 | 120.00 | 117.00 | 118.50 | 118.50 | -1.25% | 4,000 |
| Dec 3, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -4.84% | 42,000 |
| Dec 2, 2025 | 121.00 | 126.10 | 120.10 | 126.10 | 126.10 | 5.00% | 5,000 |
| Dec 1, 2025 | 122.00 | 124.20 | 120.00 | 120.10 | 120.10 | 1.52% | 14,000 |
| Nov 28, 2025 | 116.50 | 120.50 | 116.50 | 118.30 | 118.30 | 1.55% | 13,000 |
| Nov 27, 2025 | 113.50 | 116.50 | 113.50 | 116.50 | 116.50 | 1.61% | 3,000 |
| Nov 25, 2025 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - | 1,000 |
| Nov 24, 2025 | 115.00 | 115.00 | 114.65 | 114.65 | 114.65 | -4.97% | 4,000 |
| Nov 21, 2025 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | -5.00% | 4,000 |
| Nov 20, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -4.98% | 2,000 |
| Nov 17, 2025 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | 4.99% | 10,000 |
| Nov 13, 2025 | 139.00 | 139.00 | 127.30 | 127.30 | 127.30 | -5.00% | 4,000 |
| Nov 12, 2025 | 143.00 | 143.00 | 134.00 | 134.00 | 134.00 | -3.70% | 4,000 |
| Nov 11, 2025 | 132.90 | 139.50 | 132.90 | 139.15 | 139.15 | 4.70% | 19,000 |
| Nov 10, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 4.73% | 1,000 |
| Nov 7, 2025 | 121.00 | 126.95 | 120.00 | 126.90 | 126.90 | 4.92% | 17,000 |