Balmer Lawrie & Co. Ltd. (NSE:BALMLAWRIE)
India · Delayed Price · Currency is INR 177.20
-3.34 (-1.85%)
Feb 19, 2026, 3:29 PM IST
Balmer Lawrie & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 179.68 | 181.00 | 178.20 | 180.54 | 180.54 | 0.48% | 101,419 |
| Feb 17, 2026 | 175.00 | 181.00 | 175.00 | 179.68 | 179.68 | 1.95% | 101,551 |
| Feb 16, 2026 | 176.00 | 177.10 | 175.05 | 176.25 | 176.25 | -0.70% | 100,062 |
| Feb 13, 2026 | 177.50 | 178.85 | 175.00 | 177.49 | 177.49 | -0.97% | 97,579 |
| Feb 12, 2026 | 180.75 | 180.91 | 178.52 | 179.23 | 179.23 | -1.03% | 50,156 |
| Feb 11, 2026 | 182.92 | 183.82 | 180.45 | 181.10 | 181.10 | -1.08% | 81,571 |
| Feb 10, 2026 | 183.20 | 184.79 | 182.59 | 183.07 | 183.07 | 0.08% | 115,555 |
| Feb 9, 2026 | 181.25 | 184.90 | 178.00 | 182.92 | 182.92 | 1.45% | 231,055 |
| Feb 6, 2026 | 179.65 | 181.14 | 177.00 | 180.31 | 180.31 | 0.19% | 110,628 |
| Feb 5, 2026 | 180.60 | 183.59 | 177.60 | 179.97 | 179.97 | -0.74% | 194,693 |
| Feb 4, 2026 | 176.74 | 181.80 | 174.56 | 181.31 | 181.31 | 2.59% | 167,327 |
| Feb 3, 2026 | 178.00 | 179.01 | 174.10 | 176.74 | 176.74 | 1.20% | 132,078 |
| Feb 2, 2026 | 175.99 | 176.30 | 171.71 | 174.64 | 174.64 | -0.26% | 111,895 |
| Feb 1, 2026 | 171.30 | 179.07 | 171.30 | 175.10 | 175.10 | 1.73% | 263,985 |
| Jan 30, 2026 | 171.00 | 173.00 | 168.01 | 172.13 | 172.13 | 0.77% | 123,755 |
| Jan 29, 2026 | 168.00 | 171.28 | 167.01 | 170.81 | 170.81 | 1.66% | 91,849 |
| Jan 28, 2026 | 165.10 | 169.84 | 165.10 | 168.02 | 168.02 | 1.82% | 132,533 |
| Jan 27, 2026 | 166.10 | 168.04 | 164.01 | 165.02 | 165.02 | -1.19% | 192,795 |
| Jan 23, 2026 | 173.39 | 173.42 | 166.00 | 167.01 | 167.01 | -3.05% | 134,081 |
| Jan 22, 2026 | 167.08 | 173.89 | 167.08 | 172.27 | 172.27 | 3.33% | 100,876 |
| Jan 21, 2026 | 166.00 | 168.98 | 163.08 | 166.72 | 166.72 | -0.06% | 221,922 |
| Jan 20, 2026 | 171.00 | 172.03 | 166.00 | 166.82 | 166.82 | -2.94% | 176,272 |
| Jan 19, 2026 | 173.00 | 173.61 | 170.85 | 171.87 | 171.87 | -1.30% | 101,984 |
| Jan 16, 2026 | 174.00 | 175.84 | 173.30 | 174.13 | 174.13 | 0.14% | 73,417 |
| Jan 14, 2026 | 172.60 | 174.39 | 172.60 | 173.89 | 173.89 | 0.13% | 98,080 |
| Jan 13, 2026 | 177.40 | 177.67 | 172.86 | 173.66 | 173.66 | -1.58% | 149,456 |
| Jan 12, 2026 | 178.00 | 178.45 | 174.73 | 176.45 | 176.45 | -1.94% | 136,746 |
| Jan 9, 2026 | 177.66 | 182.90 | 176.00 | 179.95 | 179.95 | 0.71% | 191,263 |
| Jan 8, 2026 | 181.50 | 182.81 | 178.00 | 178.69 | 178.69 | -2.32% | 114,699 |
| Jan 7, 2026 | 183.55 | 184.04 | 181.42 | 182.94 | 182.94 | -0.44% | 79,434 |
| Jan 6, 2026 | 185.39 | 186.00 | 183.20 | 183.75 | 183.75 | -0.77% | 77,192 |
| Jan 5, 2026 | 184.45 | 186.76 | 183.66 | 185.18 | 185.18 | 0.41% | 116,939 |
| Jan 2, 2026 | 184.00 | 185.50 | 182.41 | 184.43 | 184.43 | -0.18% | 134,151 |
| Jan 1, 2026 | 184.40 | 187.11 | 183.58 | 184.76 | 184.76 | 0.71% | 221,239 |
| Dec 31, 2025 | 181.52 | 183.99 | 181.02 | 183.46 | 183.46 | 1.07% | 77,108 |
| Dec 30, 2025 | 182.09 | 183.99 | 179.59 | 181.52 | 181.52 | -0.31% | 90,298 |
| Dec 29, 2025 | 184.00 | 187.48 | 181.16 | 182.09 | 182.09 | -1.23% | 169,717 |
| Dec 26, 2025 | 183.00 | 186.00 | 181.35 | 184.36 | 184.36 | 0.17% | 106,192 |
| Dec 24, 2025 | 185.00 | 187.80 | 183.00 | 184.04 | 184.04 | 0.54% | 250,524 |
| Dec 23, 2025 | 180.04 | 184.00 | 179.66 | 183.06 | 183.06 | 2.07% | 161,652 |
| Dec 22, 2025 | 174.00 | 183.00 | 174.00 | 179.34 | 179.34 | 2.88% | 194,103 |
| Dec 19, 2025 | 171.70 | 174.84 | 171.70 | 174.32 | 174.32 | 1.53% | 137,781 |
| Dec 18, 2025 | 173.07 | 173.29 | 170.81 | 171.70 | 171.70 | -0.79% | 185,580 |
| Dec 17, 2025 | 176.18 | 177.04 | 172.10 | 173.07 | 173.07 | -1.77% | 184,233 |
| Dec 16, 2025 | 178.15 | 179.10 | 175.76 | 176.18 | 176.18 | -1.11% | 84,098 |
| Dec 15, 2025 | 177.50 | 181.89 | 176.11 | 178.15 | 178.15 | 0.19% | 130,848 |
| Dec 12, 2025 | 177.21 | 178.35 | 176.66 | 177.81 | 177.81 | 0.55% | 48,780 |
| Dec 11, 2025 | 177.00 | 177.10 | 173.62 | 176.83 | 176.83 | 0.12% | 83,536 |
| Dec 10, 2025 | 176.16 | 181.00 | 176.00 | 176.62 | 176.62 | 0.26% | 139,865 |
| Dec 9, 2025 | 176.74 | 178.19 | 172.50 | 176.16 | 176.16 | -0.33% | 230,531 |