Balaji Phosphates Limited (NSE:BALAJIPHOS)
India · Delayed Price · Currency is INR 129.65
+3.45 (2.73%)
At close: Nov 9, 2026
Balaji Phosphates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 126.00 | 130.00 | 125.00 | 129.65 | 129.65 | 2.73% | 30,000 |
| Nov 8, 2026 | 130.00 | 130.00 | 126.20 | 126.20 | 126.20 | - | 2,000 |
| Nov 6, 2026 | 123.30 | 128.00 | 123.30 | 126.20 | 126.20 | 5.39% | 17,000 |
| Nov 5, 2026 | 124.00 | 125.00 | 119.00 | 119.75 | 119.75 | -3.04% | 73,000 |
| Nov 4, 2026 | 113.00 | 124.00 | 113.00 | 123.50 | 123.50 | 5.42% | 15,000 |
| Nov 3, 2026 | 112.70 | 117.50 | 110.00 | 117.15 | 117.15 | 9.49% | 25,000 |
| Oct 30, 2026 | 107.00 | 107.05 | 107.00 | 107.00 | 107.00 | 1.95% | 44,000 |
| Oct 29, 2026 | 105.95 | 106.00 | 104.95 | 104.95 | 104.95 | -0.05% | 42,000 |
| Oct 27, 2026 | 103.00 | 105.05 | 103.00 | 105.00 | 105.00 | - | 100,000 |
| Oct 26, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.19% | 1,000 |
| Oct 23, 2026 | 105.00 | 105.00 | 99.00 | 101.75 | 101.75 | -5.83% | 86,000 |
| Oct 22, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - | 1,000 |
| Oct 21, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | 0.05% | 3,000 |
| Oct 19, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | - | 11,000 |
| Oct 16, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 1,000 |
| Oct 15, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 2,000 |
| Oct 14, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | 2,000 |
| Oct 13, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | 1,000 |
| Oct 12, 2026 | 110.05 | 110.05 | 110.00 | 110.00 | 110.00 | - | 7,000 |
| Oct 9, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3.77% | 2,000 |
| Oct 6, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.38% | 1,000 |
| Oct 1, 2026 | 105.75 | 106.40 | 105.75 | 106.40 | 106.40 | 0.61% | 4,000 |
| Sep 29, 2026 | 110.00 | 110.00 | 105.30 | 105.75 | 105.75 | -1.21% | 10,000 |
| Sep 28, 2026 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | -2.73% | 2,000 |
| Sep 24, 2026 | 116.50 | 116.50 | 110.05 | 110.05 | 110.05 | -2.26% | 6,000 |
| Sep 23, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 0.49% | 1,000 |
| Sep 22, 2026 | 112.25 | 112.25 | 112.05 | 112.05 | 112.05 | -4.19% | 6,000 |
| Sep 18, 2026 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - | 1,000 |
| Sep 17, 2026 | 111.00 | 117.00 | 111.00 | 116.95 | 116.95 | 3.50% | 6,000 |
| Sep 16, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 1,000 |
| Sep 15, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -2.59% | 2,000 |
| Sep 11, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 2,000 |
| Sep 10, 2026 | 115.00 | 118.55 | 115.00 | 116.00 | 116.00 | 2.65% | 25,000 |
| Sep 9, 2026 | 107.95 | 113.50 | 107.95 | 113.00 | 113.00 | 10.19% | 18,000 |
| Sep 8, 2026 | 107.00 | 107.00 | 102.55 | 102.55 | 102.55 | -3.48% | 2,000 |
| Sep 7, 2026 | 108.30 | 108.50 | 106.25 | 106.25 | 106.25 | -6.80% | 10,000 |
| Sep 4, 2026 | 109.95 | 114.80 | 109.95 | 114.00 | 114.00 | 5.31% | 13,000 |
| Sep 3, 2026 | 119.90 | 121.50 | 107.00 | 108.25 | 108.25 | -6.68% | 31,000 |
| Sep 2, 2026 | 114.80 | 120.10 | 110.00 | 116.00 | 116.00 | 7.16% | 130,000 |
| Sep 1, 2026 | 90.00 | 112.55 | 89.00 | 108.25 | 108.25 | 15.41% | 264,000 |
| Aug 31, 2026 | 93.00 | 93.80 | 93.00 | 93.80 | 93.80 | 6.59% | 2,000 |
| Aug 27, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.68% | 78,000 |
| Aug 25, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.67% | 1,000 |
| Aug 21, 2026 | 90.00 | 91.00 | 87.00 | 90.10 | 90.10 | 1.12% | 19,000 |
| Aug 20, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 0.06% | 1,000 |
| Aug 19, 2026 | 87.00 | 91.00 | 85.50 | 89.05 | 89.05 | 0.06% | 57,000 |
| Aug 14, 2026 | 87.10 | 89.00 | 87.00 | 89.00 | 89.00 | -0.95% | 91,000 |
| Aug 12, 2026 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | 0.45% | 1,000 |
| Aug 11, 2026 | 91.00 | 91.00 | 89.00 | 89.45 | 89.45 | -2.77% | 12,000 |
| Aug 10, 2026 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 3.37% | 15,000 |