Skip to main content
logo
Balkrishna Industries Limited (NSE:BALKRISIND)
India flag India · Delayed Price · Currency is INR
2,220.10
+3.30 (0.15%)
Sep 22, 2026, 3:30 PM IST

NSE:BALKRISIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,224.002,230.902,202.302,220.10-0.15%103,038
Sep 21, 20262,259.002,259.002,200.502,216.802,216.80-2.14%180,232
Sep 18, 20262,170.702,296.002,166.002,265.302,265.304.35%616,772
Sep 17, 20262,124.902,180.002,120.002,170.802,170.802.16%216,828
Sep 16, 20262,124.502,140.002,100.102,124.902,124.90-0.19%151,993
Sep 15, 20262,164.602,176.302,117.102,129.002,129.00-1.64%166,038
Sep 11, 20262,180.202,190.102,156.402,164.602,164.60-1.30%177,906
Sep 10, 20262,210.002,234.802,188.002,193.002,193.00-0.71%353,459
Sep 9, 20262,220.002,248.502,191.302,208.602,208.60-2.19%491,646
Sep 8, 20262,279.402,305.502,237.202,258.002,258.00-1.27%360,643
Sep 7, 20262,273.002,295.002,242.602,287.102,287.100.11%364,047
Sep 4, 20262,330.002,346.302,264.002,284.602,284.60-1.83%324,489
Sep 3, 20262,333.602,385.002,305.202,327.302,327.30-0.08%435,290
Sep 2, 20262,310.202,338.502,273.002,329.102,329.10-0.12%343,301
Sep 1, 20262,300.902,352.002,295.002,331.802,331.802.31%511,138
Aug 31, 20262,320.002,371.002,241.102,279.202,279.20-2.60%9,682,350
Aug 28, 20262,358.002,360.902,326.502,340.102,340.10-0.51%755,064
Aug 27, 20262,340.202,393.002,330.102,352.102,352.101.01%490,664
Aug 26, 20262,378.702,394.202,315.202,328.602,328.60-1.59%200,421
Aug 25, 20262,379.402,379.402,311.002,366.302,366.300.33%237,695
Aug 24, 20262,352.502,394.602,331.102,358.402,358.400.32%124,133
Aug 21, 20262,379.002,379.102,342.002,350.802,350.80-1.14%82,873
Aug 20, 20262,366.502,393.402,345.902,378.002,378.000.49%105,038
Aug 19, 20262,380.002,389.502,347.202,366.402,366.40-0.43%96,953
Aug 18, 20262,400.002,413.002,372.002,376.702,376.70-1.27%54,929
Aug 17, 20262,389.902,421.202,365.502,407.202,407.201.84%192,741
Aug 14, 20262,410.002,423.202,350.102,363.602,363.60-1.93%359,889
Aug 13, 20262,489.002,529.202,400.002,410.002,410.00-3.48%285,779
Aug 12, 20262,498.002,525.002,475.002,496.902,496.90-0.08%156,973
Aug 11, 20262,535.802,554.502,475.002,498.902,498.90-1.02%82,830
Aug 10, 20262,482.002,547.002,475.102,524.602,524.602.36%441,369
Aug 7, 20262,430.002,498.802,430.002,466.302,466.300.02%116,753
Aug 6, 20262,488.002,521.702,397.302,465.702,465.70-1.44%126,576
Aug 5, 20262,469.802,558.002,420.002,501.602,501.600.39%169,031
Aug 4, 20262,479.702,530.002,412.402,491.902,491.900.15%275,218
Aug 3, 20262,478.502,521.902,442.102,492.202,488.200.76%541,456
Jul 31, 20262,329.502,511.202,321.002,473.502,469.537.22%3,395,027
Jul 30, 20262,220.902,336.002,208.002,306.902,303.2010.82%4,223,176
Jul 29, 20262,023.002,090.102,023.002,081.702,078.363.40%143,039
Jul 28, 20262,036.002,055.002,007.002,013.202,009.97-0.59%152,769
Jul 27, 20262,047.802,052.002,005.002,025.202,021.950.58%177,608
Jul 24, 20262,002.002,030.001,982.102,013.502,010.270.10%64,236
Jul 23, 20262,022.002,030.201,996.002,011.402,008.17-0.16%130,689
Jul 22, 20262,040.002,054.101,992.002,014.702,011.47-1.12%260,388
Jul 21, 20262,059.002,080.002,020.002,037.602,034.33-0.86%189,402
Jul 20, 20262,079.002,081.102,047.102,055.202,051.90-0.49%187,139
Jul 17, 20262,154.902,154.902,058.002,065.302,061.99-3.54%314,551
Jul 16, 20262,144.902,166.002,125.202,145.002,137.560.66%175,213
Jul 15, 20262,169.002,189.802,122.202,130.902,123.51-1.58%99,364
Jul 14, 20262,224.002,234.702,142.802,165.002,157.49-2.31%136,470