Skip to main content
logo
Balkrishna Industries Limited (NSE:BALKRISIND)
India flag India · Delayed Price · Currency is INR
2,235.50
+11.80 (0.53%)
Jun 25, 2026, 3:29 PM IST

NSE:BALKRISIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20262,247.202,287.002,220.002,233.602,233.600.45%102,982
Jun 24, 20262,232.002,245.002,206.002,223.702,223.70-0.03%61,692
Jun 23, 20262,249.002,260.002,200.002,224.302,224.30-1.10%111,094
Jun 22, 20262,254.002,265.002,236.302,249.002,249.000.24%77,685
Jun 19, 20262,229.502,258.802,203.002,243.702,243.700.43%130,532
Jun 18, 20262,264.002,268.702,218.102,234.202,234.20-0.97%57,655
Jun 17, 20262,246.002,267.102,220.002,256.002,256.001.14%131,013
Jun 16, 20262,195.502,239.002,177.302,230.602,230.601.74%205,361
Jun 15, 20262,060.702,209.502,050.302,192.502,192.508.91%1,031,761
Jun 12, 20262,010.002,027.001,990.002,013.102,013.101.98%158,591
Jun 11, 20262,079.202,080.401,970.001,974.001,974.00-5.24%233,996
Jun 10, 20262,130.002,149.902,075.502,083.202,083.20-2.10%134,815
Jun 9, 20262,096.102,155.502,096.102,127.802,127.801.59%64,424
Jun 8, 20262,134.002,180.002,053.502,094.602,094.60-2.21%98,814
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