Balaji Phosphates Limited (NSE:BALAJIPHOS)
India · Delayed Price · Currency is INR 97.50
-1.45 (-1.47%)
At close: May 26, 2026
Balaji Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 100.00 | 100.00 | 97.50 | 97.50 | 97.50 | -1.47% | 10,000 |
| May 25, 2026 | 105.00 | 105.00 | 98.00 | 98.95 | 98.95 | 0.97% | 11,000 |
| May 22, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 2.08% | 2,000 |
| May 21, 2026 | 97.05 | 99.90 | 78.80 | 96.00 | 96.00 | -2.49% | 82,000 |
| May 20, 2026 | 99.25 | 100.00 | 98.00 | 98.45 | 98.45 | -0.56% | 85,000 |
| May 18, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 2,000 |
| May 14, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.64% | 3,000 |
| May 12, 2026 | 100.00 | 102.00 | 99.00 | 100.65 | 100.65 | -0.35% | 89,000 |
| May 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 25,000 |
| May 7, 2026 | 100.20 | 101.00 | 100.10 | 101.00 | 101.00 | 0.90% | 8,000 |
| May 6, 2026 | 102.00 | 105.00 | 100.10 | 100.10 | 100.10 | -1.86% | 7,000 |
| May 5, 2026 | 99.50 | 102.00 | 99.00 | 102.00 | 102.00 | 1.64% | 9,000 |
| May 4, 2026 | 104.00 | 104.00 | 100.00 | 100.35 | 100.35 | -5.33% | 13,000 |
| Apr 30, 2026 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | -3.64% | 12,000 |
| Apr 29, 2026 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 2.80% | 2,000 |
| Apr 28, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 6,000 |
| Apr 27, 2026 | 108.00 | 108.00 | 105.00 | 108.00 | 108.00 | - | 4,000 |
| Apr 24, 2026 | 108.05 | 108.05 | 108.00 | 108.00 | 108.00 | - | 2,000 |
| Apr 23, 2026 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 0.93% | 4,000 |
| Apr 22, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 1,000 |
| Apr 21, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | 4,000 |
| Apr 20, 2026 | 110.50 | 114.00 | 109.00 | 109.00 | 109.00 | -0.64% | 103,000 |
| Apr 17, 2026 | 107.00 | 109.70 | 106.00 | 109.70 | 109.70 | 1.90% | 23,000 |
| Apr 16, 2026 | 108.00 | 108.00 | 106.00 | 107.65 | 107.65 | -1.24% | 116,000 |
| Apr 15, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 4.81% | 1,000 |
| Apr 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 5,000 |
| Apr 10, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -2.76% | 9,000 |
| Apr 9, 2026 | 105.05 | 106.95 | 105.00 | 106.95 | 106.95 | 1.47% | 4,000 |
| Apr 8, 2026 | 112.95 | 112.95 | 105.00 | 105.40 | 105.40 | -1.50% | 13,000 |
| Apr 7, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 27,000 |
| Apr 6, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 1,000 |
| Apr 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.83% | 1,000 |
| Apr 1, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 3.76% | 1,000 |
| Mar 30, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 4.64% | 1,000 |
| Mar 27, 2026 | 103.80 | 103.80 | 97.20 | 100.30 | 100.30 | -0.99% | 98,000 |
| Mar 25, 2026 | 107.00 | 107.00 | 99.00 | 101.30 | 101.30 | -5.33% | 12,000 |
| Mar 24, 2026 | 104.00 | 107.00 | 100.00 | 107.00 | 107.00 | 1.90% | 7,000 |
| Mar 23, 2026 | 110.00 | 110.00 | 100.00 | 105.00 | 105.00 | -5.02% | 86,000 |
| Mar 20, 2026 | 125.25 | 127.50 | 108.00 | 110.55 | 110.55 | -11.63% | 44,000 |
| Mar 19, 2026 | 130.00 | 130.00 | 121.30 | 125.10 | 125.10 | -3.77% | 101,000 |
| Mar 18, 2026 | 131.00 | 131.00 | 125.00 | 130.00 | 130.00 | -8.45% | 48,000 |
| Mar 17, 2026 | 149.00 | 149.00 | 142.00 | 142.00 | 142.00 | -4.70% | 4,000 |
| Mar 16, 2026 | 125.00 | 149.00 | 125.00 | 149.00 | 149.00 | 19.20% | 2,000 |
| Mar 13, 2026 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | -3.85% | 5,000 |
| Mar 12, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 2,000 |
| Mar 11, 2026 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | -1.33% | 51,000 |
| Mar 10, 2026 | 130.00 | 131.75 | 130.00 | 131.75 | 131.75 | 1.35% | 2,000 |
| Mar 9, 2026 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 3.38% | 110,000 |
| Mar 6, 2026 | 127.00 | 130.90 | 125.50 | 125.75 | 125.75 | -0.20% | 83,000 |
| Mar 5, 2026 | 126.00 | 126.00 | 124.50 | 126.00 | 126.00 | -0.20% | 6,000 |