Skip to main content
logo
Balkrishna Industries Limited (NSE:BALKRISIND)
India flag India · Delayed Price · Currency is INR
2,382.70
+22.10 (0.94%)
Sep 3, 2025, 9:30 AM IST

Balkrishna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20252,342.502,378.002,322.002,360.602,360.601.62%267,913
Sep 1, 20252,302.902,332.002,267.002,323.002,323.001.47%396,559
Aug 29, 20252,332.402,332.402,255.102,289.402,289.40-1.27%263,327
Aug 28, 20252,324.002,357.402,307.402,318.902,318.90-0.23%179,320
Aug 26, 20252,376.802,377.002,303.002,324.302,324.30-1.81%574,342
Aug 25, 20252,404.602,404.602,361.002,367.102,367.10-1.21%84,278
Aug 22, 20252,415.102,433.402,388.202,396.102,396.10-0.74%175,292
Aug 21, 20252,440.502,444.402,393.002,414.002,414.00-0.29%195,843
Aug 20, 20252,443.002,447.002,411.302,421.102,421.10-0.19%40,833
Aug 19, 20252,428.102,446.102,402.202,425.602,425.60-0.45%161,493
Aug 18, 20252,430.402,456.102,395.602,436.502,436.501.53%377,614
Aug 14, 20252,432.402,435.002,387.002,399.702,399.70-0.52%60,866
Aug 13, 20252,424.902,425.002,391.102,412.302,412.300.03%121,774
Aug 12, 20252,429.002,429.002,381.302,411.602,411.60-0.19%117,087
Aug 11, 20252,448.302,448.302,391.102,416.202,416.20-0.50%210,942
Aug 8, 20252,430.002,441.902,397.902,428.402,428.400.14%71,479
Aug 7, 20252,397.102,438.002,362.102,425.002,425.001.03%335,817
Aug 6, 20252,540.002,540.002,390.002,400.202,400.20-5.69%346,497
Aug 5, 20252,580.002,585.802,510.602,545.102,545.10-1.31%532,752
Aug 4, 20252,578.302,608.802,551.002,579.002,579.000.12%310,342
Aug 1, 20252,698.102,698.102,556.002,575.802,575.80-3.75%370,249
Jul 31, 20252,725.002,728.002,652.902,676.202,676.20-3.00%388,344
Jul 30, 20252,735.602,762.002,712.102,759.102,755.100.86%375,440
Jul 29, 20252,679.402,750.002,668.702,735.602,731.631.59%593,468
Jul 28, 20252,629.002,741.602,590.802,692.902,689.000.26%576,744
Jul 25, 20252,719.102,735.102,660.002,685.802,681.91-1.51%294,012
Jul 24, 20252,740.602,770.702,720.002,727.002,723.05-0.49%819,543
Jul 23, 20252,750.002,755.902,719.002,740.402,736.43-0.60%206,170
Jul 22, 20252,774.002,801.302,730.102,756.902,752.90-0.62%221,399
Jul 21, 20252,747.002,778.502,711.102,774.002,769.981.05%297,175
Jul 18, 20252,728.602,761.302,710.502,745.302,741.320.12%341,791
Jul 17, 20252,643.002,779.002,643.002,742.102,738.123.36%1,207,633
Jul 16, 20252,679.002,684.702,633.202,652.902,649.05-0.71%200,466
Jul 15, 20252,649.802,677.802,649.602,672.002,668.130.84%927,036
Jul 14, 20252,661.902,678.602,629.302,649.802,645.96-0.21%400,590
Jul 11, 20252,636.302,663.002,622.102,655.502,651.650.73%249,530
Jul 10, 20252,620.002,640.002,615.002,636.302,628.480.59%141,487
Jul 9, 20252,616.002,632.802,609.302,620.902,613.13-0.06%108,777
Jul 8, 20252,602.802,626.002,598.002,622.502,614.720.76%167,327
Jul 7, 20252,607.802,618.302,587.302,602.802,595.08-0.20%127,405
Jul 4, 20252,555.502,622.202,550.102,607.902,600.172.26%359,789
Jul 3, 20252,566.002,592.002,542.202,550.302,542.74-0.62%188,962
Jul 2, 20252,484.002,586.902,483.002,566.202,558.593.61%1,363,309
Jul 1, 20252,445.302,484.402,436.002,476.802,473.041.29%1,086,266
Jun 30, 20252,475.002,494.702,435.802,445.302,441.59-0.75%803,443
Jun 27, 20252,445.702,468.902,430.202,463.802,460.061.25%178,550
Jun 26, 20252,399.502,439.002,386.102,433.302,429.611.41%203,299
Jun 25, 20252,406.002,411.402,388.202,399.502,395.860.24%351,031
Jun 24, 20252,425.002,425.102,388.202,393.802,390.17-0.18%176,516
Jun 23, 20252,401.002,412.002,391.902,398.202,394.56-0.92%290,119