Skip to main content
logo
Balkrishna Industries Limited (NSE:BALKRISIND)
India flag India · Delayed Price · Currency is INR
2,575.80
-100.40 (-3.75%)
Aug 1, 2025, 3:30 PM IST

Balkrishna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,698.102,698.102,556.002,575.802,575.80-3.75%370,240
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
Jun 20, 20252,400.002,435.502,391.002,420.402,416.730.69%370,213
Jun 19, 20252,444.502,467.502,400.002,403.702,400.05-1.64%195,547
Jun 18, 20252,454.002,454.802,431.002,443.902,440.19-0.16%198,705
Jun 17, 20252,466.902,481.602,441.002,447.702,443.99-0.43%127,269
Jun 16, 20252,463.402,467.902,417.002,458.202,454.47-0.23%204,331
Jun 13, 20252,450.002,472.302,421.102,463.802,460.06-0.21%473,465
Jun 12, 20252,496.002,502.402,458.602,469.002,465.25-1.09%248,130
Jun 11, 20252,517.002,555.702,489.002,496.202,492.41-0.45%263,851
Jun 10, 20252,510.002,527.202,500.102,507.602,503.800.20%184,160
Jun 9, 20252,512.002,512.002,493.002,502.702,498.900.40%195,356
Jun 6, 20252,460.102,500.002,453.102,492.702,488.921.32%168,337
Jun 5, 20252,478.002,484.202,455.002,460.202,456.47-0.45%224,091
Jun 4, 20252,450.002,481.902,425.502,471.402,467.650.91%700,256
Jun 3, 20252,464.902,469.802,440.502,449.002,445.28-0.04%408,472
Jun 2, 20252,472.502,479.302,437.102,450.102,446.38-0.89%494,551
May 30, 20252,488.002,496.202,460.202,472.202,468.45-0.64%518,888
May 29, 20252,488.002,513.402,471.002,488.002,484.230.40%426,994
May 28, 20252,492.002,495.002,451.702,478.002,474.24-0.02%508,542
May 27, 20252,510.902,524.802,467.502,478.602,474.84-0.54%1,506,038
May 26, 20252,460.002,508.902,383.002,492.002,488.22-6.32%5,053,005