Skip to main content
logo
Balkrishna Industries Limited (NSE:BALKRISIND)
India flag India · Delayed Price · Currency is INR
2,012.00
-25.60 (-1.26%)
Jul 22, 2026, 3:29 PM IST

NSE:BALKRISIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20262,040.002,054.101,993.002,013.90--1.16%79,045
Jul 21, 20262,059.002,080.002,020.002,037.602,037.60-0.86%189,402
Jul 20, 20262,079.002,081.102,047.102,055.202,055.20-0.49%187,139
Jul 17, 20262,154.902,154.902,058.002,065.302,065.30-3.54%314,551
Jul 16, 20262,144.902,166.002,125.202,145.002,141.000.66%175,213
Jul 15, 20262,169.002,189.802,122.202,130.902,126.93-1.58%99,364
Jul 14, 20262,224.002,234.702,142.802,165.002,160.96-2.31%136,470
Jul 13, 20262,221.102,256.902,191.002,216.102,211.97-1.63%159,719
Jul 10, 20262,220.002,275.002,220.002,252.902,248.702.32%205,849
Jul 9, 20262,184.902,218.302,152.302,201.802,197.691.59%246,999
Jul 8, 20262,235.002,275.002,157.102,167.302,163.26-3.89%376,475
Jul 7, 20262,204.002,276.002,204.002,255.002,250.792.00%126,415
Jul 6, 20262,220.002,240.902,198.602,210.702,206.58-0.44%52,810
Jul 3, 20262,230.502,270.002,210.502,220.402,216.26-0.44%65,691
Jul 2, 20262,177.902,238.002,174.202,230.202,226.042.81%102,898
Jul 1, 20262,180.902,194.002,153.002,169.302,165.25-0.51%60,581
Jun 30, 20262,200.002,208.002,142.602,180.402,176.330.59%102,008
Jun 29, 20262,221.002,230.702,160.002,167.602,163.56-2.95%73,755
Jun 25, 20262,247.202,287.002,220.002,233.602,229.430.45%102,982
Jun 24, 20262,232.002,245.002,206.002,223.702,219.55-0.03%61,692
Jun 23, 20262,249.002,260.002,200.002,224.302,220.15-1.10%111,094
Jun 22, 20262,254.002,265.002,236.302,249.002,244.810.24%77,685
Jun 19, 20262,229.502,258.802,203.002,243.702,239.520.43%130,532
Jun 18, 20262,264.002,268.702,218.102,234.202,230.03-0.97%57,655
Jun 17, 20262,246.002,267.102,220.002,256.002,251.791.14%131,013
Jun 16, 20262,195.502,239.002,177.302,230.602,226.441.74%205,361
Jun 15, 20262,060.702,209.502,050.302,192.502,188.418.91%1,031,761
Jun 12, 20262,010.002,027.001,990.002,013.102,009.351.98%158,591
Jun 11, 20262,079.202,080.401,970.001,974.001,970.32-5.24%233,996
Jun 10, 20262,130.002,149.902,075.502,083.202,079.32-2.10%134,815
Jun 9, 20262,096.102,155.502,096.102,127.802,123.831.59%64,424
Jun 8, 20262,134.002,180.002,053.502,094.602,090.69-2.21%98,814
Jun 5, 20262,204.002,236.002,135.002,142.002,138.01-2.28%196,497
Jun 4, 20262,200.402,205.002,176.502,191.902,187.81-0.39%141,678
Jun 3, 20262,145.002,216.002,145.002,200.402,196.302.33%111,771
Jun 2, 20262,160.002,167.702,131.002,150.302,146.29-0.80%1,203,331
Jun 1, 20262,230.002,240.102,155.102,167.702,163.66-1.71%79,759
May 29, 20262,201.002,351.502,166.002,205.502,201.390.49%638,688
May 27, 20262,217.002,234.002,187.002,194.702,190.61-0.36%56,430
May 26, 20262,216.902,242.702,188.002,202.702,198.59-0.74%97,457
May 25, 20262,229.402,248.902,210.102,219.102,214.960.49%94,164
May 22, 20262,211.002,218.002,202.302,208.302,204.180.13%42,717
May 21, 20262,177.002,220.002,170.002,205.402,201.292.34%79,073
May 20, 20262,119.002,169.902,107.902,155.002,150.981.27%316,780
May 19, 20262,119.002,147.902,105.102,128.002,124.030.51%129,225
May 18, 20262,131.202,148.302,094.002,117.102,113.15-1.45%196,600
May 15, 20262,192.802,209.102,132.002,148.302,144.29-1.95%39,566
May 14, 20262,120.002,197.102,120.002,191.102,187.014.09%124,061
May 13, 20262,114.402,151.802,063.702,105.102,101.17-0.26%502,422
May 12, 20262,181.902,205.002,084.102,110.602,106.66-3.27%130,998