Skip to main content
logo
Balkrishna Industries Limited (NSE:BALKRISIND)
India flag India · Delayed Price · Currency is INR
2,089.00
-53.00 (-2.47%)
Jun 8, 2026, 3:29 PM IST

NSE:BALKRISIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20262,134.002,180.002,113.602,152.00-0.47%42,810
Jun 5, 20262,204.002,236.002,135.002,142.002,142.00-2.28%196,497
Jun 4, 20262,200.402,205.002,176.502,191.902,191.90-0.39%141,678
Jun 3, 20262,145.002,216.002,145.002,200.402,200.402.33%111,771
Jun 2, 20262,160.002,167.702,131.002,150.302,150.30-0.80%1,203,331
Jun 1, 20262,230.002,240.102,155.102,167.702,167.70-1.71%79,759
May 29, 20262,201.002,351.502,166.002,205.502,205.500.49%638,688
May 27, 20262,217.002,234.002,187.002,194.702,194.70-0.36%56,430
May 26, 20262,216.902,242.702,188.002,202.702,202.70-0.74%97,457
May 25, 20262,229.402,248.902,210.102,219.102,219.100.49%94,164
May 22, 20262,211.002,218.002,202.302,208.302,208.300.13%42,717
May 21, 20262,177.002,220.002,170.002,205.402,205.402.34%79,073
May 20, 20262,119.002,169.902,107.902,155.002,155.001.27%316,780
May 19, 20262,119.002,147.902,105.102,128.002,128.000.51%129,225
May 18, 20262,131.202,148.302,094.002,117.102,117.10-1.45%196,600
May 15, 20262,192.802,209.102,132.002,148.302,148.30-1.95%39,566
May 14, 20262,120.002,197.102,120.002,191.102,191.104.09%124,061
May 13, 20262,114.402,151.802,063.702,105.102,105.10-0.26%502,422
May 12, 20262,181.902,205.002,084.102,110.602,110.60-3.27%130,998
May 11, 20262,250.002,250.002,148.502,181.902,181.90-3.56%344,913
May 8, 20262,264.002,300.002,237.302,262.502,262.500.18%154,989
May 7, 20262,255.002,283.002,228.702,258.402,258.401.26%90,321
May 6, 20262,193.502,238.602,188.002,230.302,230.302.68%68,805
May 5, 20262,201.102,227.902,164.902,172.002,172.00-1.50%58,790
May 4, 20262,182.502,215.402,172.502,205.002,205.002.05%84,821
Apr 30, 20262,199.902,199.902,136.302,160.802,160.80-1.78%138,178
Apr 29, 20262,216.002,247.902,193.202,199.902,199.900.48%158,595
Apr 28, 20262,237.002,247.602,185.002,189.302,189.30-1.53%83,857
Apr 27, 20262,249.902,255.902,215.502,223.402,223.40-0.09%113,788
Apr 24, 20262,275.002,284.002,187.002,225.402,225.40-1.77%134,893
Apr 23, 20262,300.002,311.102,256.202,265.402,265.40-1.92%84,308
Apr 22, 20262,304.102,319.902,288.502,309.702,309.700.24%63,978
Apr 21, 20262,275.002,314.702,260.002,304.102,304.100.97%139,527
Apr 20, 20262,341.002,344.002,272.002,282.002,282.00-2.05%168,809
Apr 17, 20262,347.902,365.002,308.002,329.802,329.80-0.54%729,753
Apr 16, 20262,333.002,360.002,280.002,342.402,342.400.87%80,523
Apr 15, 20262,270.002,364.102,238.102,322.102,322.103.93%102,416
Apr 13, 20262,236.002,273.402,214.202,234.302,234.30-1.52%134,847
Apr 10, 20262,247.002,291.002,232.102,268.902,268.902.16%238,026
Apr 9, 20262,200.002,248.702,175.002,220.902,220.90-0.08%232,676
Apr 8, 20262,210.002,245.002,190.102,222.702,222.704.48%323,695
Apr 7, 20262,100.002,139.902,076.302,127.402,127.40-0.03%84,345
Apr 6, 20262,067.202,149.202,043.902,128.102,128.102.95%142,315
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