Balaji Phosphates Limited (NSE:BALAJIPHOS)
India · Delayed Price · Currency is INR 114.00
+5.75 (5.31%)
At close: Sep 4, 2026
Balaji Phosphates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 89.20 | 89.20 | 89.00 | 89.00 | 89.00 | - | 5,000 |
| Aug 6, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.85% | 2,000 |
| Aug 5, 2026 | 90.00 | 90.00 | 88.00 | 88.25 | 88.25 | -1.84% | 95,000 |
| Aug 4, 2026 | 89.05 | 89.90 | 88.00 | 89.90 | 89.90 | -0.06% | 62,000 |
| Aug 3, 2026 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 1.64% | 1,000 |
| Jul 31, 2026 | 87.00 | 88.50 | 87.00 | 88.50 | 88.50 | 1.14% | 4,000 |
| Jul 30, 2026 | 89.50 | 89.50 | 87.00 | 87.50 | 87.50 | -2.78% | 8,000 |
| Jul 29, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | 1,000 |
| Jul 28, 2026 | 88.00 | 89.95 | 87.00 | 89.00 | 89.00 | 1.19% | 20,000 |
| Jul 27, 2026 | 90.50 | 90.50 | 87.00 | 87.95 | 87.95 | -3.09% | 8,000 |
| Jul 24, 2026 | 92.00 | 92.00 | 90.50 | 90.75 | 90.75 | 2.48% | 7,000 |
| Jul 23, 2026 | 87.00 | 90.00 | 85.00 | 88.55 | 88.55 | -1.61% | 98,000 |
| Jul 22, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,000 |
| Jul 20, 2026 | 90.00 | 91.50 | 90.00 | 90.00 | 90.00 | 1.01% | 111,000 |
| Jul 17, 2026 | 90.00 | 90.00 | 89.00 | 89.10 | 89.10 | -1.00% | 202,000 |
| Jul 16, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 126,000 |
| Jul 15, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.17% | 21,000 |
| Jul 13, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.66% | 1,000 |
| Jul 10, 2026 | 92.55 | 94.30 | 90.50 | 90.50 | 90.50 | -2.16% | 23,000 |
| Jul 9, 2026 | 91.00 | 92.50 | 90.00 | 92.50 | 92.50 | 1.65% | 75,000 |
| Jul 8, 2026 | 92.50 | 92.50 | 90.00 | 91.00 | 91.00 | 2.13% | 10,000 |
| Jul 3, 2026 | 88.05 | 89.10 | 88.05 | 89.10 | 89.10 | 0.11% | 859,000 |
| Jul 2, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 0.17% | 2,000 |
| Jul 1, 2026 | 90.05 | 90.05 | 88.00 | 88.85 | 88.85 | -3.21% | 67,000 |
| Jun 30, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -2.60% | 1,000 |
| Jun 25, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - | 1,000 |
| Jun 23, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 0.05% | 1,000 |
| Jun 22, 2026 | 87.15 | 94.25 | 87.15 | 94.20 | 94.20 | 8.09% | 30,000 |
| Jun 19, 2026 | 89.10 | 90.00 | 86.10 | 87.15 | 87.15 | -2.19% | 132,000 |
| Jun 18, 2026 | 90.00 | 90.00 | 89.10 | 89.10 | 89.10 | -1.00% | 3,000 |
| Jun 17, 2026 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 13,000 |
| Jun 16, 2026 | 90.10 | 90.10 | 90.00 | 90.00 | 90.00 | - | 12,000 |
| Jun 15, 2026 | 88.05 | 90.15 | 88.00 | 90.00 | 90.00 | - | 118,000 |
| Jun 12, 2026 | 87.55 | 91.50 | 87.50 | 90.00 | 90.00 | - | 68,000 |
| Jun 11, 2026 | 90.00 | 90.05 | 89.00 | 90.00 | 90.00 | -2.54% | 541,000 |
| Jun 10, 2026 | 94.00 | 94.00 | 90.00 | 92.35 | 92.35 | -5.77% | 260,000 |