Skip to main content
logo
Balkrishna Industries Limited (NSE:BALKRISIND)
India flag India · Delayed Price · Currency is INR
2,113.80
+41.20 (1.99%)
Nov 2, 2026, 1:30 PM IST

NSE:BALKRISIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,074.002,136.802,072.602,113.802,113.801.99%48,593
Oct 30, 20262,099.102,099.102,065.502,072.602,072.60-1.27%71,665
Oct 29, 20262,110.002,110.002,071.602,099.302,099.30-0.11%89,647
Oct 28, 20262,130.002,138.502,093.002,101.602,101.60-1.99%121,362
Oct 27, 20262,121.002,169.002,084.002,144.302,144.301.65%309,253
Oct 26, 20262,114.802,129.002,082.402,109.402,109.40-0.02%122,109
Oct 23, 20262,129.002,130.002,054.202,109.802,109.80-0.02%869,395
Oct 22, 20262,039.602,130.902,010.102,110.202,110.203.46%741,971
Oct 21, 20262,088.002,088.002,021.902,039.602,039.60-1.53%198,517
Oct 19, 20262,067.502,080.102,033.002,071.202,071.200.90%187,143
Oct 16, 20262,044.502,074.102,030.102,052.802,052.800.02%98,502
Oct 15, 20262,000.602,074.001,988.602,052.302,052.302.58%366,513
Oct 14, 20262,008.302,011.701,980.002,000.602,000.60-0.28%130,338
Oct 13, 20261,996.802,013.801,964.702,006.202,006.200.47%114,774
Oct 12, 20262,025.002,028.601,984.101,996.801,996.80-0.67%123,221
Oct 9, 20262,005.002,024.001,983.702,010.302,010.300.67%134,321
Oct 8, 20262,014.802,027.801,976.601,996.901,996.90-0.48%189,701
Oct 7, 20262,079.002,079.002,002.002,006.602,006.60-3.65%295,283
Oct 6, 20262,069.902,103.902,050.602,082.702,082.700.78%122,686
Oct 5, 20262,083.502,097.902,059.002,066.502,066.50-0.82%95,715
Oct 1, 20262,101.002,108.002,048.902,083.502,083.50-1.58%326,468
Sep 30, 20262,121.602,155.002,105.702,117.002,117.00-0.43%119,706
Sep 29, 20262,151.302,162.802,115.802,126.202,126.20-1.28%142,506
Sep 28, 20262,177.002,178.602,148.002,153.802,153.80-1.44%74,316
Sep 25, 20262,166.502,192.202,150.002,185.302,185.300.81%114,990
Sep 24, 20262,185.002,201.702,161.102,167.802,167.80-1.45%49,847
Sep 23, 20262,205.002,225.902,190.002,199.602,199.60-0.78%93,043
Sep 22, 20262,224.002,231.002,202.302,216.902,216.90-103,064
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