Balkrishna Paper Mills Limited (NSE:BALKRISHNA)
India · Delayed Price · Currency is INR 17.00
+0.02 (0.12%)
Jan 23, 2026, 3:29 PM IST
Balkrishna Paper Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 18.01 | 18.01 | 16.80 | 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 |
| Dec 8, 2025 | 20.50 | 21.20 | 19.85 | 20.03 | 20.03 | -2.91% | 21,838 |
| Dec 5, 2025 | 21.00 | 21.57 | 20.50 | 20.63 | 20.63 | -0.53% | 10,030 |
| Dec 4, 2025 | 21.35 | 21.35 | 20.51 | 20.74 | 20.74 | -0.53% | 7,907 |
| Dec 3, 2025 | 21.30 | 21.30 | 20.56 | 20.85 | 20.85 | -1.56% | 20,571 |
| Dec 2, 2025 | 21.73 | 22.30 | 21.00 | 21.18 | 21.18 | -2.08% | 31,512 |
| Dec 1, 2025 | 21.35 | 22.27 | 21.35 | 21.63 | 21.63 | 0.93% | 12,778 |
| Nov 28, 2025 | 21.99 | 21.99 | 21.32 | 21.43 | 21.43 | -0.60% | 8,812 |
| Nov 27, 2025 | 22.05 | 22.05 | 21.21 | 21.56 | 21.56 | 0.94% | 4,742 |
| Nov 26, 2025 | 22.34 | 22.34 | 21.05 | 21.36 | 21.36 | 1.67% | 9,175 |
| Nov 25, 2025 | 20.76 | 22.35 | 20.76 | 21.01 | 21.01 | -1.78% | 12,958 |
| Nov 24, 2025 | 21.71 | 21.71 | 20.99 | 21.39 | 21.39 | -2.33% | 31,364 |
| Nov 21, 2025 | 22.04 | 22.39 | 21.60 | 21.90 | 21.90 | -0.64% | 8,150 |
| Nov 20, 2025 | 22.38 | 22.40 | 21.40 | 22.04 | 22.04 | 0.27% | 6,283 |
| Nov 19, 2025 | 22.00 | 22.50 | 21.66 | 21.98 | 21.98 | 0.73% | 5,298 |
| Nov 18, 2025 | 22.00 | 22.21 | 21.00 | 21.82 | 21.82 | -1.76% | 39,442 |
| Nov 17, 2025 | 22.20 | 22.47 | 22.00 | 22.21 | 22.21 | -0.31% | 8,340 |
| Nov 14, 2025 | 22.36 | 22.71 | 22.20 | 22.28 | 22.28 | -0.36% | 11,315 |
| Nov 13, 2025 | 22.61 | 22.71 | 22.00 | 22.36 | 22.36 | -0.62% | 3,622 |