Balaji Telefilms Limited (NSE:BALAJITELE)
India · Delayed Price · Currency is INR 94.02
+2.83 (3.10%)
Aug 1, 2025, 3:29 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 92.98 | 95.74 | 91.50 | 94.02 | 94.02 | 3.10% | 109,158 |
| Jul 31, 2025 | 86.79 | 91.19 | 84.31 | 91.19 | 91.19 | 5.00% | 45,240 |
| Jul 30, 2025 | 86.49 | 88.50 | 85.60 | 86.85 | 86.85 | -0.96% | 55,452 |
| Jul 29, 2025 | 89.99 | 89.99 | 86.00 | 87.69 | 87.69 | -2.75% | 90,928 |
| Jul 28, 2025 | 88.79 | 91.80 | 88.79 | 90.17 | 90.17 | -3.53% | 125,214 |
| Jul 25, 2025 | 99.40 | 99.40 | 93.47 | 93.47 | 93.47 | -5.00% | 120,955 |
| Jul 24, 2025 | 96.02 | 99.36 | 95.10 | 98.39 | 98.39 | -0.98% | 68,077 |
| Jul 23, 2025 | 100.99 | 101.50 | 95.95 | 99.36 | 99.36 | 0.83% | 97,208 |
| Jul 22, 2025 | 100.19 | 101.90 | 96.30 | 98.54 | 98.54 | -1.65% | 103,213 |
| Jul 21, 2025 | 97.73 | 102.00 | 96.40 | 100.19 | 100.19 | 2.52% | 134,051 |
| Jul 18, 2025 | 97.00 | 97.73 | 96.00 | 97.73 | 97.73 | 1.99% | 65,355 |
| Jul 17, 2025 | 97.92 | 97.92 | 95.82 | 95.82 | 95.82 | -0.19% | 55,099 |
| Jul 16, 2025 | 96.70 | 96.70 | 96.00 | 96.00 | 96.00 | 1.05% | 73,590 |
| Jul 15, 2025 | 94.00 | 95.20 | 93.10 | 95.00 | 95.00 | 1.73% | 55,476 |
| Jul 14, 2025 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | 2.00% | 48,645 |
| Jul 11, 2025 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | 1.99% | 51,184 |
| Jul 10, 2025 | 88.00 | 89.76 | 87.99 | 89.76 | 89.76 | 2.00% | 28,163 |
| Jul 9, 2025 | 89.00 | 89.00 | 87.82 | 88.00 | 88.00 | -1.69% | 13,747 |
| Jul 8, 2025 | 89.51 | 91.00 | 89.51 | 89.51 | 89.51 | -2.00% | 63,977 |
| Jul 7, 2025 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | -2.01% | 6,643 |
| Jul 4, 2025 | 94.60 | 94.60 | 93.21 | 93.21 | 93.21 | 0.50% | 143,676 |
| Jul 3, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 1.99% | 42,131 |
| Jul 2, 2025 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | 2.00% | 24,495 |
| Jul 1, 2025 | 87.46 | 89.16 | 87.46 | 89.16 | 89.16 | 1.99% | 36,237 |
| Jun 30, 2025 | 87.55 | 87.55 | 87.40 | 87.42 | 87.42 | -1.97% | 39,088 |
| Jun 27, 2025 | 89.20 | 89.20 | 89.18 | 89.18 | 89.18 | -2.00% | 2,428 |
| Jun 26, 2025 | 92.77 | 92.77 | 91.00 | 91.00 | 91.00 | -1.91% | 7,169 |
| Jun 25, 2025 | 92.00 | 92.77 | 92.00 | 92.77 | 92.77 | 1.99% | 62,924 |
| Jun 24, 2025 | 90.05 | 90.97 | 90.05 | 90.96 | 90.96 | 1.98% | 47,387 |
| Jun 23, 2025 | 87.02 | 89.19 | 87.02 | 89.19 | 89.19 | 1.99% | 19,996 |
| Jun 20, 2025 | 85.75 | 87.45 | 85.75 | 87.45 | 87.45 | 1.99% | 40,256 |
| Jun 19, 2025 | 87.49 | 87.49 | 85.74 | 85.74 | 85.74 | -2.00% | 22,972 |
| Jun 18, 2025 | 86.96 | 87.49 | 86.96 | 87.49 | 87.49 | -1.41% | 85,529 |
| Jun 17, 2025 | 89.15 | 89.15 | 88.74 | 88.74 | 88.74 | -2.01% | 183,462 |
| Jun 16, 2025 | 90.11 | 90.56 | 90.11 | 90.56 | 90.56 | -1.51% | 76,718 |
| Jun 13, 2025 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | -2.00% | 30,348 |
| Jun 12, 2025 | 93.99 | 93.99 | 93.83 | 93.83 | 93.83 | -2.01% | 79,670 |
| Jun 11, 2025 | 91.00 | 96.88 | 90.05 | 95.75 | 95.75 | 3.77% | 416,717 |
| Jun 10, 2025 | 94.00 | 94.00 | 90.55 | 92.27 | 92.27 | 2.34% | 289,424 |
| Jun 9, 2025 | 88.60 | 90.16 | 88.49 | 90.16 | 90.16 | 5.00% | 184,315 |
| Jun 6, 2025 | 83.00 | 86.01 | 82.32 | 85.87 | 85.87 | 4.82% | 268,516 |
| Jun 5, 2025 | 81.77 | 83.20 | 80.55 | 81.92 | 81.92 | 1.11% | 77,250 |
| Jun 4, 2025 | 79.51 | 81.45 | 79.40 | 81.02 | 81.02 | 1.50% | 84,253 |
| Jun 3, 2025 | 81.00 | 81.20 | 79.67 | 79.82 | 79.82 | -1.23% | 54,296 |
| Jun 2, 2025 | 80.07 | 81.59 | 79.06 | 80.81 | 80.81 | 0.24% | 61,710 |
| May 30, 2025 | 81.49 | 82.90 | 80.11 | 80.62 | 80.62 | -0.91% | 184,331 |
| May 29, 2025 | 84.63 | 84.63 | 80.00 | 81.36 | 81.36 | -3.38% | 205,035 |
| May 28, 2025 | 83.20 | 86.60 | 83.20 | 84.21 | 84.21 | 1.72% | 171,922 |
| May 27, 2025 | 83.18 | 83.48 | 81.67 | 82.79 | 82.79 | -0.22% | 113,736 |
| May 26, 2025 | 83.14 | 84.33 | 82.00 | 82.97 | 82.97 | -0.20% | 174,726 |