Balaji Phosphates Limited (NSE:BALAJIPHOS)
India · Delayed Price · Currency is INR 175.80
-3.85 (-2.14%)
At close: Sep 4, 2025
Balaji Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 178.00 | 179.50 | 175.50 | 175.80 | 175.80 | -2.14% | 16,000 |
| Sep 3, 2025 | 184.70 | 184.70 | 179.60 | 179.65 | 179.65 | -2.26% | 10,000 |
| Sep 2, 2025 | 183.80 | 183.80 | 180.00 | 183.80 | 183.80 | 1.43% | 6,000 |
| Sep 1, 2025 | 182.00 | 182.50 | 176.10 | 181.20 | 181.20 | 2.23% | 14,000 |
| Aug 29, 2025 | 179.00 | 183.00 | 177.00 | 177.25 | 177.25 | 0.51% | 32,000 |
| Aug 28, 2025 | 164.05 | 183.00 | 163.00 | 176.35 | 176.35 | 5.92% | 78,000 |
| Aug 26, 2025 | 168.00 | 169.75 | 166.00 | 166.50 | 166.50 | -1.97% | 20,000 |
| Aug 25, 2025 | 171.00 | 171.00 | 169.50 | 169.85 | 169.85 | -2.50% | 18,000 |
| Aug 22, 2025 | 177.95 | 183.85 | 164.05 | 174.20 | 174.20 | 0.72% | 146,000 |
| Aug 21, 2025 | 154.00 | 172.95 | 154.00 | 172.95 | 172.95 | 13.04% | 76,000 |
| Aug 20, 2025 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 2.34% | 6,000 |
| Aug 19, 2025 | 146.95 | 150.00 | 146.95 | 149.50 | 149.50 | 3.10% | 24,000 |
| Aug 18, 2025 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | 2.08% | 10,000 |
| Aug 14, 2025 | 142.50 | 143.45 | 142.05 | 142.05 | 142.05 | -0.80% | 10,000 |
| Aug 13, 2025 | 145.00 | 145.50 | 142.00 | 143.20 | 143.20 | 2.21% | 14,000 |
| Aug 12, 2025 | 141.95 | 142.00 | 140.10 | 140.10 | 140.10 | -1.48% | 24,000 |
| Aug 11, 2025 | 140.00 | 143.00 | 138.50 | 142.20 | 142.20 | 1.57% | 24,000 |
| Aug 8, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 4,000 |
| Aug 7, 2025 | 139.55 | 140.95 | 139.55 | 140.00 | 140.00 | -0.21% | 6,000 |
| Aug 6, 2025 | 138.50 | 141.00 | 138.25 | 140.30 | 140.30 | 1.04% | 12,000 |
| Aug 5, 2025 | 140.50 | 140.50 | 138.75 | 138.85 | 138.85 | -0.11% | 14,000 |
| Aug 4, 2025 | 142.00 | 143.00 | 139.00 | 139.00 | 139.00 | - | 26,000 |
| Aug 1, 2025 | 139.75 | 139.75 | 139.00 | 139.00 | 139.00 | -0.54% | 8,000 |
| Jul 31, 2025 | 140.00 | 140.00 | 139.75 | 139.75 | 139.75 | -0.18% | 4,000 |
| Jul 30, 2025 | 140.20 | 140.20 | 140.00 | 140.00 | 140.00 | -0.71% | 4,000 |
| Jul 29, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2.17% | 2,000 |
| Jul 28, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -2.68% | 20,000 |
| Jul 25, 2025 | 141.00 | 141.80 | 139.75 | 141.80 | 141.80 | -0.18% | 14,000 |
| Jul 24, 2025 | 142.50 | 142.75 | 140.00 | 142.05 | 142.05 | 0.18% | 10,000 |
| Jul 23, 2025 | 140.10 | 141.80 | 139.75 | 141.80 | 141.80 | -0.14% | 12,000 |
| Jul 21, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1.07% | 4,000 |
| Jul 18, 2025 | 141.00 | 141.00 | 140.50 | 140.50 | 140.50 | -0.99% | 6,000 |
| Jul 17, 2025 | 143.00 | 143.00 | 139.75 | 141.90 | 141.90 | 0.64% | 12,000 |
| Jul 16, 2025 | 140.00 | 141.50 | 139.75 | 141.00 | 141.00 | - | 60,000 |
| Jul 15, 2025 | 139.25 | 141.00 | 138.00 | 141.00 | 141.00 | 1.18% | 16,000 |
| Jul 14, 2025 | 141.00 | 141.00 | 138.00 | 139.35 | 139.35 | -0.46% | 24,000 |
| Jul 11, 2025 | 137.50 | 140.00 | 136.00 | 140.00 | 140.00 | 1.82% | 22,000 |
| Jul 10, 2025 | 139.00 | 139.60 | 137.50 | 137.50 | 137.50 | -1.61% | 144,000 |
| Jul 9, 2025 | 141.00 | 141.05 | 139.50 | 139.75 | 139.75 | -1.27% | 24,000 |
| Jul 8, 2025 | 141.00 | 144.50 | 141.00 | 141.55 | 141.55 | -1.36% | 10,000 |
| Jul 7, 2025 | 145.00 | 145.00 | 140.25 | 143.50 | 143.50 | 1.06% | 44,000 |
| Jul 4, 2025 | 147.00 | 147.00 | 142.00 | 142.00 | 142.00 | -1.87% | 14,000 |
| Jul 3, 2025 | 144.70 | 144.70 | 142.00 | 144.70 | 144.70 | -0.07% | 18,000 |
| Jul 2, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -1.36% | 6,000 |
| Jul 1, 2025 | 142.00 | 146.80 | 140.75 | 146.80 | 146.80 | - | 20,000 |
| Jun 30, 2025 | 145.00 | 146.80 | 142.75 | 146.80 | 146.80 | 0.51% | 8,000 |
| Jun 27, 2025 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - | 2,000 |
| Jun 26, 2025 | 146.00 | 147.80 | 142.50 | 146.05 | 146.05 | 0.03% | 18,000 |
| Jun 25, 2025 | 146.95 | 146.95 | 146.00 | 146.00 | 146.00 | 0.72% | 6,000 |
| Jun 24, 2025 | 144.70 | 146.90 | 141.05 | 144.95 | 144.95 | 0.10% | 14,000 |