Skip to main content
logo
Balkrishna Industries Limited (NSE:BALKRISIND)
India flag India · Delayed Price · Currency is INR
2,598.40
+59.10 (2.33%)
Feb 19, 2026, 11:09 AM IST

Balkrishna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 20262,445.402,468.002,400.402,431.602,427.37-0.65%267,844
Jan 16, 20262,438.502,454.202,399.802,447.402,443.140.86%166,001
Jan 14, 20262,391.402,433.002,388.302,426.502,422.281.28%334,361
Jan 13, 20262,413.502,427.502,382.002,395.902,391.73-0.73%164,064
Jan 12, 20262,340.002,418.002,340.002,413.402,409.202.26%88,855
Jan 9, 20262,364.002,384.402,341.402,360.102,355.99-0.66%186,141
Jan 8, 20262,397.602,413.502,370.702,375.702,371.57-0.91%176,616
Jan 7, 20262,387.002,413.702,375.902,397.602,393.430.43%68,466
Jan 6, 20262,399.502,400.802,375.002,387.302,383.14-0.48%59,732
Jan 5, 20262,361.002,407.002,328.002,398.902,394.721.28%145,909
Jan 2, 20262,310.002,380.002,310.002,368.602,364.482.26%81,569
Jan 1, 20262,315.102,337.902,305.002,316.302,312.27-0.15%23,501
Dec 31, 20252,300.002,326.902,292.002,319.702,315.660.43%92,837
Dec 30, 20252,309.002,328.402,291.802,309.702,305.680.10%63,911
Dec 29, 20252,293.402,316.002,290.002,307.302,303.280.61%55,904
Dec 26, 20252,300.902,308.002,290.002,293.402,289.41-0.25%36,589
Dec 24, 20252,310.002,310.602,292.002,299.202,295.20-0.46%68,924
Dec 23, 20252,340.202,348.802,299.502,309.902,305.88-1.29%106,481
Dec 22, 20252,352.502,361.402,320.502,340.002,335.93-1.07%111,185
Dec 19, 20252,375.002,385.502,348.002,365.402,361.28-0.05%108,298
Dec 18, 20252,390.602,390.602,340.302,366.702,362.58-1.25%95,449
Dec 17, 20252,373.002,418.802,370.002,396.602,392.430.82%98,368
Dec 16, 20252,380.202,396.802,355.402,377.102,372.96-0.15%105,414
Dec 15, 20252,340.002,391.802,337.802,380.602,376.461.35%47,746
Dec 12, 20252,330.002,356.002,310.202,349.002,344.911.37%39,400
Dec 11, 20252,324.902,327.402,300.202,317.202,313.170.10%37,081
Dec 10, 20252,326.002,332.202,301.002,314.802,310.77-0.42%42,649
Dec 9, 20252,343.002,357.002,307.002,324.602,320.55-1.36%55,431