Skip to main content
logo
Balkrishna Industries Limited (NSE:BALKRISIND)
India flag India · Delayed Price · Currency is INR
2,067.20
-60.40 (-2.84%)
Apr 2, 2026, 3:30 PM IST

NSE:BALKRISIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,085.202,100.002,018.002,067.202,067.20-2.84%194,886
Apr 1, 20262,172.502,172.602,095.102,127.602,127.602.14%128,406
Mar 30, 20262,108.002,131.802,045.002,083.002,083.00-3.14%336,244
Mar 27, 20262,174.802,180.002,117.002,150.502,150.50-2.60%132,801
Mar 25, 20262,079.002,229.002,064.102,207.802,207.807.30%187,325
Mar 24, 20262,094.002,094.202,015.402,057.602,057.600.85%211,705
Mar 23, 20262,090.002,094.002,032.402,040.202,040.20-3.08%106,792
Mar 20, 20262,131.402,159.902,090.302,105.102,105.10-0.74%128,499
Mar 19, 20262,145.002,178.202,098.502,120.802,120.80-2.37%102,348
Mar 18, 20262,165.002,185.002,130.002,172.202,172.200.99%123,075
Mar 17, 20262,165.802,180.902,139.202,150.902,150.90-0.69%118,968
Mar 16, 20262,193.002,225.702,113.402,165.802,165.80-2.69%228,941
Mar 13, 20262,274.802,296.102,211.002,225.702,225.70-2.39%105,894
Mar 12, 20262,162.202,308.802,152.102,280.202,280.204.81%204,206
Mar 11, 20262,245.102,247.002,170.102,175.602,175.60-2.98%83,539
Mar 10, 20262,255.902,280.502,236.502,242.402,242.40-0.02%108,794
Mar 9, 20262,220.002,253.702,146.802,242.802,242.80-0.31%118,689
Mar 6, 20262,280.002,283.402,230.002,249.702,249.70-2.55%77,512
Mar 5, 20262,260.002,366.702,205.502,308.602,308.602.30%155,723
Mar 4, 20262,270.002,281.302,245.102,256.802,256.80-1.99%114,580
Mar 2, 20262,299.902,337.402,275.402,302.602,302.60-3.41%146,832
Feb 27, 20262,464.802,464.802,375.002,383.902,383.90-3.19%169,884
Feb 26, 20262,508.102,508.102,432.402,462.402,462.40-2.17%137,623
Feb 25, 20262,518.502,525.402,476.202,517.002,517.00-0.06%241,035
Feb 24, 20262,509.002,568.702,475.202,518.502,518.500.38%544,353
Feb 23, 20262,519.602,535.002,488.102,509.002,509.000.57%187,765
Feb 20, 20262,530.002,539.002,483.202,494.802,494.80-1.55%65,423
Feb 19, 20262,535.002,630.002,513.702,534.102,534.10-0.20%172,303
Feb 18, 20262,553.202,561.302,519.802,539.302,539.30-0.32%71,073
Feb 17, 20262,576.102,587.002,520.002,547.402,547.40-1.10%114,832
Feb 16, 20262,613.002,613.002,548.502,575.702,575.70-1.38%130,560
Feb 13, 20262,641.302,641.302,571.102,611.802,611.80-1.12%200,893
Feb 12, 20262,679.602,694.602,609.002,641.302,641.30-1.43%111,780
Feb 11, 20262,719.002,754.302,651.002,679.602,679.60-1.35%100,643
Feb 10, 20262,678.202,775.002,668.002,716.302,716.301.41%236,311
Feb 9, 20262,708.002,724.502,644.902,678.602,678.60-0.97%233,651
Feb 6, 20262,660.902,745.002,591.002,704.802,704.800.63%178,896
Feb 5, 20262,648.002,744.902,570.402,687.802,687.800.91%511,866
Feb 4, 20262,487.802,687.602,478.002,663.502,663.503.56%325,950
Feb 3, 20262,522.502,752.502,406.802,571.902,571.9012.12%2,320,342
Feb 2, 20262,290.202,327.302,226.102,293.802,293.80-0.19%173,624
Feb 1, 20262,314.602,319.002,275.302,298.202,294.20-0.33%80,502
Jan 30, 20262,364.002,380.402,289.902,305.802,301.79-2.47%606,036
Jan 29, 20262,419.502,424.202,348.102,364.202,360.09-1.91%106,826
Jan 28, 20262,420.002,455.002,400.702,410.302,406.10-0.33%149,142
Jan 27, 20262,410.002,475.002,402.702,418.202,413.990.41%205,686
Jan 23, 20262,437.002,437.002,396.602,408.402,404.21-0.75%45,883
Jan 22, 20262,436.002,439.702,415.002,426.502,422.280.38%42,174
Jan 21, 20262,401.002,431.502,382.002,417.202,412.990.21%63,910
Jan 20, 20262,403.002,428.402,385.002,412.102,407.90-0.80%71,552