Balaji Telefilms Limited (NSE:BALAJITELE)
India · Delayed Price · Currency is INR 119.79
+2.44 (2.08%)
Sep 17, 2025, 3:29 PM IST
Balaji Telefilms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 121.40 | 122.58 | 116.30 | 117.35 | 117.35 | -1.79% | 135,452 |
| Sep 15, 2025 | 119.05 | 123.00 | 115.10 | 119.49 | 119.49 | 1.01% | 211,307 |
| Sep 12, 2025 | 114.70 | 120.00 | 114.24 | 118.29 | 118.29 | 3.49% | 285,564 |
| Sep 11, 2025 | 109.45 | 115.49 | 109.34 | 114.30 | 114.30 | 5.77% | 229,668 |
| Sep 10, 2025 | 112.80 | 115.00 | 107.56 | 108.06 | 108.06 | -2.73% | 191,268 |
| Sep 9, 2025 | 116.99 | 118.00 | 110.01 | 111.09 | 111.09 | -3.38% | 195,868 |
| Sep 8, 2025 | 109.41 | 118.44 | 108.99 | 114.98 | 114.98 | 5.03% | 282,110 |
| Sep 5, 2025 | 112.75 | 114.00 | 103.71 | 109.47 | 109.47 | 0.27% | 127,659 |
| Sep 4, 2025 | 109.00 | 111.00 | 106.00 | 109.17 | 109.17 | 3.26% | 273,957 |
| Sep 3, 2025 | 100.10 | 105.72 | 98.99 | 105.72 | 105.72 | 5.00% | 212,263 |
| Sep 2, 2025 | 95.00 | 102.15 | 93.25 | 100.69 | 100.69 | 3.49% | 224,870 |
| Sep 1, 2025 | 96.90 | 98.70 | 94.10 | 97.29 | 97.29 | 2.34% | 62,478 |
| Aug 29, 2025 | 92.49 | 99.09 | 92.49 | 95.07 | 95.07 | 0.73% | 66,579 |
| Aug 28, 2025 | 91.50 | 94.90 | 91.50 | 94.38 | 94.38 | 1.44% | 23,479 |
| Aug 26, 2025 | 90.82 | 94.98 | 90.05 | 93.04 | 93.04 | 1.04% | 60,768 |
| Aug 25, 2025 | 91.01 | 92.85 | 91.01 | 92.08 | 92.08 | 1.18% | 36,383 |
| Aug 22, 2025 | 90.30 | 92.69 | 90.30 | 91.01 | 91.01 | -0.20% | 32,234 |
| Aug 21, 2025 | 93.25 | 93.25 | 91.00 | 91.19 | 91.19 | -0.62% | 16,897 |
| Aug 20, 2025 | 93.62 | 93.62 | 91.00 | 91.76 | 91.76 | -1.99% | 26,422 |
| Aug 19, 2025 | 90.00 | 94.75 | 90.00 | 93.62 | 93.62 | 0.85% | 23,550 |
| Aug 18, 2025 | 93.85 | 95.80 | 90.00 | 92.83 | 92.83 | 0.52% | 82,907 |
| Aug 14, 2025 | 92.08 | 94.90 | 90.00 | 92.35 | 92.35 | 0.29% | 45,828 |
| Aug 13, 2025 | 93.00 | 97.00 | 90.61 | 92.08 | 92.08 | -2.14% | 68,330 |
| Aug 12, 2025 | 92.39 | 95.00 | 90.00 | 94.09 | 94.09 | 2.08% | 20,494 |
| Aug 11, 2025 | 93.51 | 95.00 | 91.96 | 92.17 | 92.17 | -4.78% | 77,441 |
| Aug 8, 2025 | 100.00 | 100.00 | 96.50 | 96.80 | 96.80 | -3.24% | 50,275 |
| Aug 7, 2025 | 96.55 | 100.97 | 94.53 | 100.04 | 100.04 | 0.53% | 158,209 |
| Aug 6, 2025 | 95.49 | 100.10 | 91.91 | 99.51 | 99.51 | 4.21% | 117,562 |
| Aug 5, 2025 | 96.01 | 97.50 | 92.70 | 95.49 | 95.49 | -0.05% | 18,081 |
| Aug 4, 2025 | 94.02 | 97.50 | 94.02 | 95.54 | 95.54 | 1.62% | 68,430 |
| 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 |