Skip to main content
logo
Balkrishna Industries Limited (NSE:BALKRISIND)
India flag India · Delayed Price · Currency is INR
2,279.20
-60.90 (-2.60%)
Aug 31, 2026, 3:29 PM IST

NSE:BALKRISIND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 20262,380.002,389.502,347.202,366.402,366.40-0.43%96,953
Aug 18, 20262,400.002,413.002,372.002,376.702,376.70-1.27%54,929
Aug 17, 20262,389.902,421.202,365.502,407.202,407.201.84%192,741
Aug 14, 20262,410.002,423.202,350.102,363.602,363.60-1.93%359,889
Aug 13, 20262,489.002,529.202,400.002,410.002,410.00-3.48%285,779
Aug 12, 20262,498.002,525.002,475.002,496.902,496.90-0.08%156,973
Aug 11, 20262,535.802,554.502,475.002,498.902,498.90-1.02%82,830
Aug 10, 20262,482.002,547.002,475.102,524.602,524.602.36%441,369
Aug 7, 20262,430.002,498.802,430.002,466.302,466.300.02%116,753
Aug 6, 20262,488.002,521.702,397.302,465.702,465.70-1.44%126,576
Aug 5, 20262,469.802,558.002,420.002,501.602,501.600.39%169,031
Aug 4, 20262,479.702,530.002,412.402,491.902,491.900.15%275,218
Aug 3, 20262,478.502,521.902,442.102,492.202,488.200.76%541,456
Jul 31, 20262,329.502,511.202,321.002,473.502,469.537.22%3,395,027
Jul 30, 20262,220.902,336.002,208.002,306.902,303.2010.82%4,223,176
Jul 29, 20262,023.002,090.102,023.002,081.702,078.363.40%143,039
Jul 28, 20262,036.002,055.002,007.002,013.202,009.97-0.59%152,769
Jul 27, 20262,047.802,052.002,005.002,025.202,021.950.58%177,608
Jul 24, 20262,002.002,030.001,982.102,013.502,010.270.10%64,236
Jul 23, 20262,022.002,030.201,996.002,011.402,008.17-0.16%130,689
Jul 22, 20262,040.002,054.101,992.002,014.702,011.47-1.12%260,388
Jul 21, 20262,059.002,080.002,020.002,037.602,034.33-0.86%189,402
Jul 20, 20262,079.002,081.102,047.102,055.202,051.90-0.49%187,139
Jul 17, 20262,154.902,154.902,058.002,065.302,061.99-3.54%314,551
Jul 16, 20262,144.902,166.002,125.202,145.002,137.560.66%175,213
Jul 15, 20262,169.002,189.802,122.202,130.902,123.51-1.58%99,364
Jul 14, 20262,224.002,234.702,142.802,165.002,157.49-2.31%136,470
Jul 13, 20262,221.102,256.902,191.002,216.102,208.42-1.63%159,719
Jul 10, 20262,220.002,275.002,220.002,252.902,245.092.32%205,849
Jul 9, 20262,184.902,218.302,152.302,201.802,194.171.59%246,999
Jul 8, 20262,235.002,275.002,157.102,167.302,159.79-3.89%376,475
Jul 7, 20262,204.002,276.002,204.002,255.002,247.182.00%126,415
Jul 6, 20262,220.002,240.902,198.602,210.702,203.04-0.44%52,810
Jul 3, 20262,230.502,270.002,210.502,220.402,212.70-0.44%65,691
Jul 2, 20262,177.902,238.002,174.202,230.202,222.472.81%102,898
Jul 1, 20262,180.902,194.002,153.002,169.302,161.78-0.51%60,581
Jun 30, 20262,200.002,208.002,142.602,180.402,172.840.59%102,008
Jun 29, 20262,221.002,230.702,160.002,167.602,160.09-2.95%73,755
Jun 25, 20262,247.202,287.002,220.002,233.602,225.860.45%102,982
Jun 24, 20262,232.002,245.002,206.002,223.702,215.99-0.03%61,692
Jun 23, 20262,249.002,260.002,200.002,224.302,216.59-1.10%111,094
Jun 22, 20262,254.002,265.002,236.302,249.002,241.200.24%77,685
Jun 19, 20262,229.502,258.802,203.002,243.702,235.920.43%130,532