Skip to main content
logo
Balkrishna Industries Limited (NSE:BALKRISIND)
India flag India · Delayed Price · Currency is INR
2,144.20
-46.90 (-2.14%)
May 15, 2026, 3:30 PM IST

NSE:BALKRISIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%502,430
May 12, 20262,181.902,205.002,084.102,110.602,110.60-3.27%131,019
May 11, 20262,250.002,250.002,148.502,181.902,181.90-3.56%344,928
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%84,841
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%158,621
Apr 28, 20262,237.002,247.602,185.002,189.302,189.30-1.53%83,858
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%134,895
Apr 23, 20262,300.002,311.102,256.202,265.402,265.40-1.92%84,311
Apr 22, 20262,304.102,319.902,288.502,309.702,309.700.24%63,989
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%168,817
Apr 17, 20262,347.902,365.002,308.002,329.802,329.80-0.54%729,833
Apr 16, 20262,333.002,360.002,280.002,342.402,342.400.87%80,533
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%238,740
Apr 9, 20262,200.002,248.702,175.002,220.902,220.90-0.08%232,677
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%84,357
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%106,794
Mar 20, 20262,131.402,159.902,090.302,105.102,105.10-0.74%128,499
Mar 19, 20262,145.002,178.202,098.502,120.802,120.80-2.37%102,353
Mar 18, 20262,165.002,185.002,130.002,172.202,172.200.99%123,075
Mar 17, 20262,165.802,180.902,139.202,150.902,150.90-0.69%118,968
Mar 16, 20262,193.002,225.702,113.402,165.802,165.80-2.69%228,946
Mar 13, 20262,274.802,296.102,211.002,225.702,225.70-2.39%105,896
Mar 12, 20262,162.202,308.802,152.102,280.202,280.204.81%204,206
Mar 11, 20262,245.102,247.002,170.102,175.602,175.60-2.98%83,539
Mar 10, 20262,255.902,280.502,236.502,242.402,242.40-0.02%108,821
Mar 9, 20262,220.002,253.702,146.802,242.802,242.80-0.31%118,689
Mar 6, 20262,280.002,283.402,230.002,249.702,249.70-2.55%77,512
Mar 5, 20262,260.002,366.702,205.502,308.602,308.602.30%155,723
Mar 4, 20262,270.002,281.302,245.102,256.802,256.80-1.99%114,580
Mar 2, 20262,299.902,337.402,275.402,302.602,302.60-3.41%146,837
Feb 27, 20262,464.802,464.802,375.002,383.902,383.90-3.19%169,884