Balkrishna Paper Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	18.50	19.49	18.03	18.77	18.77	1.02%	57,984
Apr 24, 2026	18.69	18.69	18.05	18.58	18.58	1.03%	9,109
Apr 23, 2026	18.69	18.90	17.15	18.39	18.39	-1.55%	33,396
Apr 22, 2026	18.80	18.80	17.92	18.68	18.68	1.85%	26,238
Apr 21, 2026	17.98	18.80	17.71	18.34	18.34	3.91%	37,750
Apr 20, 2026	17.61	18.00	17.00	17.65	17.65	-0.90%	15,665
Apr 17, 2026	16.94	18.30	16.90	17.81	17.81	5.14%	41,559
Apr 16, 2026	17.14	17.90	16.81	16.94	16.94	-	17,530
Apr 15, 2026	16.31	18.31	16.31	16.94	16.94	0.41%	30,433
Apr 13, 2026	16.20	16.98	16.20	16.87	16.87	-0.06%	28,709
Apr 10, 2026	17.00	17.00	16.60	16.88	16.88	1.02%	23,888
Apr 9, 2026	16.81	17.46	16.50	16.71	16.71	-0.24%	26,201
Apr 8, 2026	16.98	17.90	16.50	16.75	16.75	1.15%	76,475
Apr 7, 2026	15.56	17.60	15.31	16.56	16.56	6.43%	375,244
Apr 6, 2026	14.15	16.68	13.86	15.56	15.56	11.14%	281,025
Apr 2, 2026	13.90	14.00	13.80	14.00	14.00	-0.85%	22,570
Apr 1, 2026	13.50	14.20	13.50	14.12	14.12	4.59%	15,315
Mar 30, 2026	13.95	13.95	13.11	13.50	13.50	-0.30%	20,467
Mar 27, 2026	14.94	14.94	13.10	13.54	13.54	-9.37%	91,541
Mar 25, 2026	15.40	15.60	14.63	14.94	14.94	-4.23%	33,064
Mar 24, 2026	16.30	16.30	15.00	15.60	15.60	2.30%	23,747
Mar 23, 2026	15.31	15.97	15.25	15.25	15.25	-0.20%	11,879
Mar 20, 2026	15.05	16.48	15.05	15.28	15.28	-4.38%	17,208
Mar 19, 2026	16.38	16.99	15.50	15.98	15.98	-2.44%	31,176
Mar 18, 2026	15.87	16.50	15.87	16.38	16.38	3.15%	23,548
Mar 17, 2026	14.60	15.95	14.60	15.88	15.88	2.78%	18,011
Mar 16, 2026	15.10	15.85	14.90	15.45	15.45	1.91%	22,587
Mar 13, 2026	15.35	15.95	14.86	15.16	15.16	2.64%	92,446
Mar 12, 2026	13.17	15.52	12.84	14.77	14.77	14.14%	383,267