Skip to main content
logo
Balkrishna Industries Limited (NSE:BALKRISIND)
India flag India · Delayed Price · Currency is INR
2,352.20
-33.80 (-1.42%)
Sep 26, 2025, 3:29 PM IST

Balkrishna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,385.102,386.902,344.002,352.202,352.20-1.42%39,356
Sep 25, 20252,416.102,451.002,378.202,386.002,386.00-1.25%98,043
Sep 24, 20252,489.002,489.202,400.502,416.302,416.30-3.21%216,496
Sep 23, 20252,540.002,551.802,475.302,496.502,496.50-1.56%68,337
Sep 22, 20252,525.002,545.002,479.902,536.002,536.000.53%83,835
Sep 19, 20252,500.602,550.002,490.002,522.702,522.700.56%160,224
Sep 18, 20252,518.002,534.802,491.202,508.602,508.60-0.08%178,084
Sep 17, 20252,478.002,517.002,460.002,510.702,510.701.80%198,387
Sep 16, 20252,409.902,479.502,408.102,466.202,466.202.60%276,970
Sep 15, 20252,390.002,419.102,383.102,403.602,403.600.62%84,133
Sep 12, 20252,414.502,450.602,370.002,388.702,388.70-0.95%270,845
Sep 11, 20252,383.002,419.002,358.302,411.502,411.501.17%204,861
Sep 10, 20252,320.002,390.002,295.902,383.502,383.503.64%306,491
Sep 9, 20252,339.502,350.002,295.102,299.802,299.80-0.91%140,929
Sep 8, 20252,305.002,358.302,297.302,320.902,320.900.51%117,742
Sep 5, 20252,357.102,357.102,304.002,309.102,309.10-1.23%133,849
Sep 4, 20252,400.002,431.802,330.602,337.902,337.90-1.08%123,615
Sep 3, 20252,379.502,391.402,337.502,363.502,363.500.12%190,293
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