Balkrishna Paper Mills Limited (NSE:BALKRISHNA)
India · Delayed Price · Currency is INR 16.45
-0.15 (-0.90%)
Feb 19, 2026, 3:29 PM IST
Balkrishna Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 16.55 | 16.97 | 16.55 | 16.60 | 16.60 | 0.48% | 3,592 |
| Feb 17, 2026 | 16.60 | 16.79 | 16.01 | 16.52 | 16.52 | 2.48% | 14,049 |
| Feb 16, 2026 | 16.20 | 17.00 | 16.04 | 16.12 | 16.12 | -2.01% | 7,245 |
| Feb 13, 2026 | 16.69 | 16.89 | 15.76 | 16.45 | 16.45 | -1.56% | 7,696 |
| Feb 12, 2026 | 16.99 | 16.99 | 16.50 | 16.71 | 16.71 | -1.59% | 6,035 |
| Feb 11, 2026 | 16.71 | 17.01 | 16.70 | 16.98 | 16.98 | 1.13% | 8,977 |
| Feb 10, 2026 | 17.80 | 17.80 | 16.70 | 16.79 | 16.79 | -1.12% | 21,404 |
| Feb 9, 2026 | 16.25 | 17.99 | 16.25 | 16.98 | 16.98 | 1.86% | 79,410 |
| Feb 6, 2026 | 17.47 | 17.47 | 16.46 | 16.67 | 16.67 | -1.77% | 14,357 |
| Feb 5, 2026 | 17.28 | 17.28 | 16.65 | 16.97 | 16.97 | 1.01% | 9,995 |
| Feb 4, 2026 | 17.98 | 17.98 | 16.32 | 16.80 | 16.80 | 0.78% | 16,042 |
| Feb 3, 2026 | 17.00 | 17.50 | 16.55 | 16.67 | 16.67 | 2.21% | 24,728 |
| Feb 2, 2026 | 17.19 | 17.19 | 16.11 | 16.31 | 16.31 | -3.15% | 9,860 |
| Feb 1, 2026 | 16.83 | 17.10 | 16.82 | 16.84 | 16.84 | 0.12% | 9,802 |
| Jan 30, 2026 | 16.02 | 17.00 | 16.02 | 16.82 | 16.82 | 1.26% | 9,275 |
| Jan 29, 2026 | 17.90 | 17.90 | 16.14 | 16.61 | 16.61 | -0.12% | 14,727 |
| Jan 28, 2026 | 16.99 | 17.00 | 16.11 | 16.63 | 16.63 | -1.01% | 16,662 |
| Jan 27, 2026 | 17.35 | 17.60 | 16.40 | 16.80 | 16.80 | -1.18% | 25,305 |
| Jan 23, 2026 | 18.01 | 18.01 | 16.80 | 17.00 | 17.00 | 0.12% | 237,504 |
| Jan 22, 2026 | 17.97 | 17.97 | 16.50 | 16.98 | 16.98 | -3.47% | 22,568 |
| Jan 21, 2026 | 16.99 | 18.50 | 15.67 | 17.59 | 17.59 | 3.29% | 63,056 |
| Jan 20, 2026 | 17.28 | 17.28 | 16.26 | 17.03 | 17.03 | 0.29% | 14,879 |
| Jan 19, 2026 | 17.86 | 17.86 | 16.91 | 16.98 | 16.98 | -3.19% | 10,295 |
| Jan 16, 2026 | 18.38 | 18.38 | 17.21 | 17.54 | 17.54 | -3.20% | 27,867 |
| Jan 14, 2026 | 17.50 | 18.20 | 17.01 | 18.12 | 18.12 | 1.91% | 19,025 |
| Jan 13, 2026 | 18.38 | 18.40 | 17.55 | 17.78 | 17.78 | -0.84% | 4,101 |
| Jan 12, 2026 | 18.40 | 18.40 | 17.00 | 17.93 | 17.93 | 1.87% | 5,574 |
| Jan 9, 2026 | 18.25 | 19.59 | 16.99 | 17.60 | 17.60 | -4.19% | 42,673 |
| Jan 8, 2026 | 18.52 | 18.60 | 18.27 | 18.37 | 18.37 | -1.82% | 15,845 |
| Jan 7, 2026 | 19.13 | 19.29 | 18.45 | 18.71 | 18.71 | 0.32% | 8,648 |
| Jan 6, 2026 | 18.75 | 19.29 | 18.50 | 18.65 | 18.65 | 1.47% | 14,614 |
| Jan 5, 2026 | 18.84 | 19.00 | 18.19 | 18.38 | 18.38 | -0.49% | 30,302 |
| Jan 2, 2026 | 18.21 | 18.80 | 17.91 | 18.47 | 18.47 | 1.43% | 18,787 |
| Jan 1, 2026 | 18.81 | 18.81 | 17.80 | 18.21 | 18.21 | -1.30% | 12,450 |
| Dec 31, 2025 | 18.53 | 18.98 | 18.02 | 18.45 | 18.45 | -0.38% | 13,324 |
| Dec 30, 2025 | 19.00 | 19.00 | 18.31 | 18.52 | 18.52 | 1.15% | 11,585 |
| Dec 29, 2025 | 19.00 | 19.00 | 18.26 | 18.31 | 18.31 | -2.29% | 43,761 |
| Dec 26, 2025 | 18.41 | 18.99 | 18.26 | 18.74 | 18.74 | 1.85% | 30,909 |
| Dec 24, 2025 | 18.40 | 19.19 | 17.85 | 18.40 | 18.40 | - | 45,454 |
| Dec 23, 2025 | 19.21 | 19.21 | 18.21 | 18.40 | 18.40 | -0.43% | 95,377 |
| Dec 22, 2025 | 19.90 | 19.90 | 18.45 | 18.48 | 18.48 | -4.05% | 47,592 |
| Dec 19, 2025 | 19.81 | 20.49 | 19.07 | 19.26 | 19.26 | -3.51% | 33,590 |
| Dec 18, 2025 | 19.98 | 20.04 | 19.40 | 19.96 | 19.96 | -0.40% | 5,124 |
| Dec 17, 2025 | 20.49 | 20.49 | 20.00 | 20.04 | 20.04 | -0.15% | 2,773 |
| Dec 16, 2025 | 19.72 | 20.79 | 19.25 | 20.07 | 20.07 | 1.62% | 24,689 |
| Dec 15, 2025 | 20.00 | 20.76 | 19.40 | 19.75 | 19.75 | -3.04% | 11,633 |
| Dec 12, 2025 | 20.00 | 20.90 | 19.80 | 20.37 | 20.37 | 1.70% | 14,067 |
| Dec 11, 2025 | 20.59 | 20.59 | 19.65 | 20.03 | 20.03 | 0.45% | 5,974 |
| Dec 10, 2025 | 20.20 | 20.64 | 19.82 | 19.94 | 19.94 | - | 6,783 |
| Dec 9, 2025 | 20.04 | 20.50 | 19.52 | 19.94 | 19.94 | -0.45% | 9,317 |