Balmer Lawrie & Co. Ltd. (NSE:BALMLAWRIE)
India · Delayed Price · Currency is INR 159.23
+0.74 (0.47%)
Apr 2, 2026, 3:29 PM IST
NSE:BALMLAWRIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 156.01 | 159.70 | 153.00 | 159.23 | 159.23 | 0.47% | 134,769 |
| Apr 1, 2026 | 157.10 | 160.55 | 153.17 | 158.49 | 158.49 | 6.31% | 219,798 |
| Mar 30, 2026 | 156.00 | 157.41 | 148.36 | 149.08 | 149.08 | -5.29% | 476,467 |
| Mar 27, 2026 | 161.89 | 161.89 | 156.92 | 157.41 | 157.41 | -2.93% | 292,167 |
| Mar 25, 2026 | 164.45 | 165.70 | 162.00 | 162.16 | 162.16 | -0.48% | 205,359 |
| Mar 24, 2026 | 159.98 | 165.45 | 159.98 | 162.95 | 162.95 | 3.37% | 299,001 |
| Mar 23, 2026 | 161.00 | 161.00 | 156.11 | 157.64 | 157.64 | -2.81% | 256,871 |
| Mar 20, 2026 | 162.98 | 165.00 | 161.80 | 162.19 | 162.19 | 0.01% | 133,771 |
| Mar 19, 2026 | 161.00 | 164.37 | 160.31 | 162.17 | 162.17 | -1.45% | 146,019 |
| Mar 18, 2026 | 161.97 | 165.99 | 161.18 | 164.56 | 164.56 | 2.41% | 223,265 |
| Mar 17, 2026 | 159.75 | 161.70 | 159.75 | 160.69 | 160.69 | 0.59% | 141,876 |
| Mar 16, 2026 | 165.00 | 165.36 | 158.40 | 159.74 | 159.74 | -3.26% | 321,286 |
| Mar 13, 2026 | 167.35 | 167.73 | 165.00 | 165.13 | 165.13 | -1.68% | 184,483 |
| Mar 12, 2026 | 170.00 | 170.44 | 166.10 | 167.96 | 167.96 | -1.88% | 291,884 |
| Mar 11, 2026 | 172.10 | 173.36 | 170.74 | 171.17 | 171.17 | -3.97% | 249,476 |
| Mar 10, 2026 | 176.00 | 179.00 | 175.10 | 178.25 | 174.00 | 1.96% | 484,256 |
| Mar 9, 2026 | 174.99 | 175.99 | 172.00 | 174.83 | 170.66 | -0.25% | 458,511 |
| Mar 6, 2026 | 174.26 | 177.00 | 174.01 | 175.27 | 171.09 | 1.05% | 249,650 |
| Mar 5, 2026 | 174.40 | 177.00 | 171.10 | 173.45 | 169.31 | 1.83% | 347,209 |
| Mar 4, 2026 | 176.50 | 177.04 | 169.51 | 170.33 | 166.27 | -3.79% | 246,076 |
| Mar 2, 2026 | 176.00 | 180.00 | 175.60 | 177.04 | 172.82 | -2.39% | 174,593 |
| Feb 27, 2026 | 180.10 | 182.30 | 179.80 | 181.37 | 177.05 | 0.31% | 110,426 |
| Feb 26, 2026 | 180.00 | 181.59 | 179.51 | 180.81 | 176.50 | 0.37% | 100,677 |
| Feb 25, 2026 | 180.05 | 181.29 | 179.51 | 180.14 | 175.84 | -0.11% | 84,288 |
| Feb 24, 2026 | 180.85 | 181.99 | 179.03 | 180.34 | 176.04 | -0.72% | 112,122 |
| Feb 23, 2026 | 182.00 | 184.40 | 180.82 | 181.65 | 177.32 | 0.68% | 142,260 |
| Feb 20, 2026 | 177.01 | 181.46 | 177.01 | 180.43 | 176.13 | 1.09% | 94,042 |
| Feb 19, 2026 | 181.50 | 182.70 | 177.20 | 178.48 | 174.22 | -1.14% | 138,616 |
| Feb 18, 2026 | 179.68 | 181.00 | 178.20 | 180.54 | 176.24 | 0.48% | 101,419 |
| Feb 17, 2026 | 175.00 | 181.00 | 175.00 | 179.68 | 175.40 | 1.95% | 101,551 |
| Feb 16, 2026 | 176.00 | 177.10 | 175.05 | 176.25 | 172.05 | -0.70% | 100,062 |
| Feb 13, 2026 | 177.50 | 178.85 | 175.00 | 177.49 | 173.26 | -0.97% | 97,579 |
| Feb 12, 2026 | 180.75 | 180.91 | 178.52 | 179.23 | 174.96 | -1.03% | 50,156 |
| Feb 11, 2026 | 182.92 | 183.82 | 180.45 | 181.10 | 176.78 | -1.08% | 81,571 |
| Feb 10, 2026 | 183.20 | 184.79 | 182.59 | 183.07 | 178.71 | 0.08% | 115,555 |
| Feb 9, 2026 | 181.25 | 184.90 | 178.00 | 182.92 | 178.56 | 1.45% | 231,055 |
| Feb 6, 2026 | 179.65 | 181.14 | 177.00 | 180.31 | 176.01 | 0.19% | 110,628 |
| Feb 5, 2026 | 180.60 | 183.59 | 177.60 | 179.97 | 175.68 | -0.74% | 194,693 |
| Feb 4, 2026 | 176.74 | 181.80 | 174.56 | 181.31 | 176.99 | 2.59% | 167,327 |
| Feb 3, 2026 | 178.00 | 179.01 | 174.10 | 176.74 | 172.53 | 1.20% | 132,078 |
| Feb 2, 2026 | 175.99 | 176.30 | 171.71 | 174.64 | 170.48 | -0.26% | 111,895 |
| Feb 1, 2026 | 171.30 | 179.07 | 171.30 | 175.10 | 170.93 | 1.73% | 263,985 |
| Jan 30, 2026 | 171.00 | 173.00 | 168.01 | 172.13 | 168.03 | 0.77% | 123,755 |
| Jan 29, 2026 | 168.00 | 171.28 | 167.01 | 170.81 | 166.74 | 1.66% | 91,849 |
| Jan 28, 2026 | 165.10 | 169.84 | 165.10 | 168.02 | 164.01 | 1.82% | 132,533 |
| Jan 27, 2026 | 166.10 | 168.04 | 164.01 | 165.02 | 161.09 | -1.19% | 192,795 |
| Jan 23, 2026 | 173.39 | 173.42 | 166.00 | 167.01 | 163.03 | -3.05% | 134,081 |
| Jan 22, 2026 | 167.08 | 173.89 | 167.08 | 172.27 | 168.16 | 3.33% | 100,876 |
| Jan 21, 2026 | 166.00 | 168.98 | 163.08 | 166.72 | 162.74 | -0.06% | 221,922 |
| Jan 20, 2026 | 171.00 | 172.03 | 166.00 | 166.82 | 162.84 | -2.94% | 176,272 |