Balkrishna Paper Mills Limited (NSE:BALKRISHNA)
India · Delayed Price · Currency is INR 16.00
-0.21 (-1.30%)
Oct 7, 2026, 3:28 PM IST
Balkrishna Paper Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 16.06 | 16.68 | 15.57 | 16.00 | 16.00 | -1.30% | 9,533 |
| Oct 6, 2026 | 16.95 | 16.95 | 15.76 | 16.21 | 16.21 | 1.31% | 2,770 |
| Oct 5, 2026 | 15.95 | 16.10 | 15.95 | 16.00 | 16.00 | 0.38% | 2,251 |
| Oct 1, 2026 | 15.76 | 16.50 | 15.36 | 15.94 | 15.94 | -2.15% | 7,587 |
| Sep 30, 2026 | 15.88 | 16.49 | 15.76 | 16.29 | 16.29 | 2.65% | 4,016 |
| Sep 29, 2026 | 16.11 | 16.58 | 15.80 | 15.87 | 15.87 | -3.47% | 13,114 |
| Sep 28, 2026 | 16.32 | 17.26 | 15.99 | 16.44 | 16.44 | 2.75% | 15,267 |
| Sep 25, 2026 | 15.91 | 16.75 | 15.90 | 16.00 | 16.00 | 0.63% | 3,471 |
| Sep 24, 2026 | 16.15 | 16.40 | 15.50 | 15.90 | 15.90 | -1.55% | 4,835 |
| Sep 23, 2026 | 16.41 | 16.55 | 16.01 | 16.15 | 16.15 | -1.58% | 4,520 |
| Sep 22, 2026 | 16.53 | 16.65 | 16.30 | 16.41 | 16.41 | 1.23% | 1,867 |
| Sep 21, 2026 | 16.42 | 16.87 | 16.12 | 16.21 | 16.21 | -1.34% | 4,799 |
| Sep 18, 2026 | 16.66 | 16.93 | 16.31 | 16.43 | 16.43 | -1.38% | 8,085 |
| Sep 17, 2026 | 17.00 | 17.00 | 16.43 | 16.66 | 16.66 | 0.79% | 5,403 |
| Sep 16, 2026 | 16.89 | 17.14 | 16.10 | 16.53 | 16.53 | -1.20% | 6,336 |
| Sep 15, 2026 | 16.60 | 17.20 | 16.02 | 16.73 | 16.73 | 3.91% | 9,171 |
| Sep 11, 2026 | 16.59 | 16.59 | 15.90 | 16.10 | 16.10 | -1.11% | 12,742 |
| Sep 10, 2026 | 16.12 | 16.90 | 16.12 | 16.28 | 16.28 | -1.45% | 9,811 |
| Sep 9, 2026 | 17.06 | 17.29 | 16.16 | 16.52 | 16.52 | -2.99% | 23,179 |
| Sep 8, 2026 | 17.40 | 17.40 | 16.80 | 17.03 | 17.03 | 0.77% | 27,420 |
| Sep 7, 2026 | 17.50 | 17.50 | 16.81 | 16.90 | 16.90 | -1.05% | 28,940 |
| Sep 4, 2026 | 17.50 | 17.50 | 17.00 | 17.08 | 17.08 | -2.29% | 6,016 |
| Sep 3, 2026 | 17.00 | 17.89 | 17.00 | 17.48 | 17.48 | 4.67% | 24,679 |
| Sep 2, 2026 | 17.29 | 17.29 | 16.50 | 16.70 | 16.70 | -1.59% | 3,958 |
| Sep 1, 2026 | 17.01 | 17.43 | 16.41 | 16.97 | 16.97 | -1.34% | 20,202 |
| Aug 31, 2026 | 16.17 | 17.35 | 16.17 | 17.20 | 17.20 | 1.84% | 5,295 |
| Aug 28, 2026 | 17.11 | 17.48 | 16.60 | 16.89 | 16.89 | -1.40% | 16,299 |
| Aug 27, 2026 | 17.11 | 17.50 | 17.02 | 17.13 | 17.13 | -0.29% | 5,373 |
| Aug 26, 2026 | 17.55 | 17.55 | 17.06 | 17.18 | 17.18 | -0.17% | 3,509 |
| Aug 25, 2026 | 17.45 | 17.80 | 17.10 | 17.21 | 17.21 | -0.29% | 27,160 |
| Aug 24, 2026 | 17.40 | 17.88 | 17.21 | 17.26 | 17.26 | -0.06% | 7,079 |
| Aug 21, 2026 | 17.30 | 17.50 | 17.25 | 17.27 | 17.27 | -0.17% | 7,235 |
| Aug 20, 2026 | 17.48 | 17.50 | 17.25 | 17.30 | 17.30 | 0.41% | 7,409 |
| Aug 19, 2026 | 18.00 | 18.00 | 17.16 | 17.23 | 17.23 | -1.88% | 24,821 |
| Aug 18, 2026 | 17.31 | 18.00 | 17.27 | 17.56 | 17.56 | 0.63% | 14,136 |
| Aug 17, 2026 | 17.54 | 17.85 | 17.21 | 17.45 | 17.45 | -0.51% | 9,404 |
| Aug 14, 2026 | 17.41 | 18.00 | 17.00 | 17.54 | 17.54 | 0.75% | 7,983 |
| Aug 13, 2026 | 17.34 | 17.75 | 17.34 | 17.41 | 17.41 | -1.14% | 1,823 |
| Aug 12, 2026 | 18.00 | 18.00 | 17.22 | 17.61 | 17.61 | 1.15% | 10,286 |
| Aug 11, 2026 | 17.37 | 17.97 | 17.13 | 17.41 | 17.41 | 0.23% | 7,908 |
| Aug 10, 2026 | 17.22 | 18.49 | 17.20 | 17.37 | 17.37 | -1.64% | 31,488 |
| Aug 7, 2026 | 17.96 | 17.96 | 17.50 | 17.66 | 17.66 | 1.67% | 4,615 |
| Aug 6, 2026 | 17.50 | 17.99 | 17.37 | 17.37 | 17.37 | -0.86% | 2,210 |
| Aug 5, 2026 | 17.55 | 18.00 | 17.20 | 17.52 | 17.52 | 0.29% | 20,931 |
| Aug 4, 2026 | 17.60 | 18.00 | 17.40 | 17.47 | 17.47 | -3.21% | 11,021 |
| Aug 3, 2026 | 17.25 | 18.25 | 17.25 | 18.05 | 18.05 | 4.70% | 16,164 |
| Jul 31, 2026 | 17.55 | 18.00 | 17.15 | 17.24 | 17.24 | -0.98% | 26,709 |
| Jul 30, 2026 | 18.11 | 19.50 | 16.30 | 17.41 | 17.41 | -1.42% | 73,414 |
| Jul 29, 2026 | 17.61 | 18.00 | 17.35 | 17.66 | 17.66 | -1.62% | 10,685 |
| Jul 28, 2026 | 17.72 | 18.19 | 17.57 | 17.95 | 17.95 | 2.34% | 8,556 |