Balkrishna Paper Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	18.55	18.66	18.06	18.47	18.47	-0.43%	3,486
Jul 8, 2026	18.78	18.78	18.15	18.55	18.55	1.98%	7,115
Jul 7, 2026	18.98	18.98	17.96	18.19	18.19	-1.20%	9,088
Jul 6, 2026	18.30	18.99	18.30	18.41	18.41	-0.97%	3,563
Jul 3, 2026	18.65	19.90	18.21	18.59	18.59	0.70%	29,674
Jul 2, 2026	18.98	18.98	18.34	18.46	18.46	0.65%	16,009
Jul 1, 2026	19.48	21.00	18.12	18.34	18.34	-3.01%	229,452
Jun 30, 2026	18.57	19.00	18.17	18.91	18.91	1.83%	13,009
Jun 29, 2026	18.82	19.48	18.37	18.57	18.57	0.65%	6,256
Jun 25, 2026	18.89	19.25	18.42	18.45	18.45	-1.07%	8,551
Jun 24, 2026	19.80	19.80	18.50	18.65	18.65	-4.51%	10,589
Jun 23, 2026	19.27	19.90	18.81	19.53	19.53	1.61%	19,739
Jun 22, 2026	18.12	19.75	18.03	19.22	19.22	6.07%	70,053
Jun 19, 2026	18.10	18.90	17.95	18.12	18.12	-1.58%	3,428
Jun 18, 2026	18.50	18.65	17.81	18.41	18.41	2.56%	22,658
Jun 17, 2026	18.10	19.10	17.41	17.95	17.95	-3.80%	34,440
Jun 16, 2026	18.21	18.80	18.00	18.66	18.66	1.97%	20,326
Jun 15, 2026	17.95	18.55	17.95	18.30	18.30	1.95%	2,080
Jun 12, 2026	17.80	18.05	17.80	17.95	17.95	1.30%	1,394
Jun 11, 2026	17.98	18.41	17.36	17.72	17.72	-1.45%	6,951
Jun 10, 2026	18.15	18.50	17.81	17.98	17.98	-0.94%	6,622
Jun 9, 2026	18.13	18.58	18.04	18.15	18.15	-0.60%	12,851
Jun 8, 2026	18.31	18.71	18.20	18.26	18.26	-	7,230
Jun 5, 2026	18.53	18.92	18.20	18.26	18.26	-1.46%	6,583
Jun 4, 2026	18.50	18.79	18.10	18.53	18.53	0.16%	11,443
Jun 3, 2026	18.40	19.10	18.14	18.50	18.50	1.59%	3,733
Jun 2, 2026	19.70	19.70	18.02	18.21	18.21	-0.11%	10,167
Jun 1, 2026	18.85	18.97	18.10	18.23	18.23	-0.55%	4,352
May 29, 2026	18.88	18.88	17.51	18.33	18.33	-2.81%	70,579
May 27, 2026	18.83	19.50	18.57	18.86	18.86	0.16%	7,091
May 26, 2026	18.79	18.98	18.54	18.83	18.83	0.27%	8,935
May 25, 2026	19.00	19.77	18.44	18.78	18.78	0.43%	25,436
May 22, 2026	18.71	19.00	18.70	18.70	18.70	-	1,402
May 21, 2026	18.85	19.30	18.36	18.70	18.70	-0.21%	13,246
May 20, 2026	18.35	19.30	18.13	18.74	18.74	0.11%	16,772
May 19, 2026	18.42	18.98	17.71	18.72	18.72	1.63%	16,428
May 18, 2026	18.49	18.50	17.90	18.42	18.42	0.11%	4,068
May 15, 2026	19.00	19.00	18.10	18.40	18.40	-1.60%	3,040
May 14, 2026	18.02	18.80	18.00	18.70	18.70	1.74%	4,705
May 13, 2026	18.25	18.98	18.12	18.38	18.38	0.71%	5,207
May 12, 2026	18.99	18.99	18.00	18.25	18.25	-2.14%	16,193
May 11, 2026	18.99	18.99	18.32	18.65	18.65	-1.79%	7,998
May 8, 2026	19.35	19.35	17.91	18.99	18.99	1.82%	5,687
May 7, 2026	18.67	19.76	18.51	18.65	18.65	-0.59%	19,444
May 6, 2026	18.50	19.27	18.50	18.76	18.76	-0.90%	17,976
May 5, 2026	18.51	19.00	18.22	18.93	18.93	2.77%	10,762
May 4, 2026	18.01	18.90	17.70	18.42	18.42	2.28%	15,607
Apr 30, 2026	18.28	18.50	18.00	18.01	18.01	-3.28%	4,543
Apr 29, 2026	18.70	19.30	18.02	18.62	18.62	0.11%	11,090
Apr 28, 2026	18.86	18.86	17.51	18.60	18.60	-0.91%	29,037