Balmer Lawrie & Co. Ltd. (NSE:BALMLAWRIE)
India · Delayed Price · Currency is INR 231.48
+1.02 (0.44%)
Sep 12, 2025, 3:29 PM IST
Balmer Lawrie & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 231.01 | 233.30 | 230.46 | 231.48 | 231.48 | 0.44% | 514,741 |
| Sep 11, 2025 | 231.00 | 234.00 | 230.00 | 230.46 | 230.46 | 0.41% | 683,732 |
| Sep 10, 2025 | 231.20 | 232.74 | 229.12 | 229.53 | 229.53 | -0.43% | 326,893 |
| Sep 9, 2025 | 231.60 | 233.00 | 229.31 | 230.52 | 230.52 | 0.54% | 332,095 |
| Sep 8, 2025 | 228.00 | 232.40 | 227.50 | 229.29 | 229.29 | 1.00% | 270,120 |
| Sep 5, 2025 | 229.53 | 231.09 | 226.44 | 227.01 | 227.01 | -0.84% | 322,862 |
| Sep 4, 2025 | 232.80 | 234.66 | 228.00 | 228.93 | 228.93 | -1.28% | 446,525 |
| Sep 3, 2025 | 233.40 | 236.00 | 231.12 | 231.91 | 231.91 | -0.39% | 711,019 |
| Sep 2, 2025 | 222.00 | 235.79 | 220.50 | 232.81 | 232.81 | 5.86% | 2,089,872 |
| Sep 1, 2025 | 219.12 | 221.00 | 218.07 | 219.92 | 219.92 | 0.85% | 265,552 |
| Aug 29, 2025 | 217.50 | 219.60 | 216.26 | 218.07 | 218.07 | 0.33% | 183,336 |
| Aug 28, 2025 | 220.99 | 220.99 | 215.00 | 217.35 | 217.35 | -0.57% | 250,318 |
| Aug 26, 2025 | 222.00 | 222.38 | 218.05 | 218.60 | 218.60 | -1.78% | 196,203 |
| Aug 25, 2025 | 224.11 | 225.90 | 222.25 | 222.57 | 222.57 | -0.69% | 200,344 |
| Aug 22, 2025 | 226.92 | 228.14 | 223.30 | 224.11 | 224.11 | -1.24% | 290,134 |
| Aug 21, 2025 | 220.50 | 230.75 | 220.20 | 226.92 | 226.92 | 3.64% | 1,156,883 |
| Aug 20, 2025 | 219.00 | 219.68 | 218.01 | 218.96 | 218.96 | 0.02% | 111,971 |
| Aug 19, 2025 | 215.00 | 221.31 | 214.40 | 218.92 | 218.92 | 1.86% | 431,128 |
| Aug 18, 2025 | 215.00 | 216.94 | 214.50 | 214.93 | 214.93 | 0.63% | 168,719 |
| Aug 14, 2025 | 213.50 | 218.19 | 211.80 | 213.58 | 213.58 | 0.33% | 231,839 |
| Aug 13, 2025 | 213.45 | 214.79 | 212.75 | 212.88 | 212.88 | -0.20% | 129,627 |
| Aug 12, 2025 | 211.13 | 214.29 | 211.13 | 213.30 | 213.30 | 1.03% | 113,259 |
| Aug 11, 2025 | 208.50 | 211.95 | 207.00 | 211.13 | 211.13 | 1.64% | 118,325 |
| Aug 8, 2025 | 209.00 | 211.31 | 207.00 | 207.72 | 207.72 | -0.20% | 112,439 |
| Aug 7, 2025 | 209.10 | 210.40 | 205.50 | 208.14 | 208.14 | -0.88% | 220,035 |
| Aug 6, 2025 | 212.12 | 213.25 | 208.80 | 209.99 | 209.99 | -1.00% | 101,031 |
| Aug 5, 2025 | 211.52 | 213.40 | 211.00 | 212.11 | 212.11 | -0.09% | 63,572 |
| Aug 4, 2025 | 208.25 | 215.04 | 207.33 | 212.31 | 212.31 | 2.00% | 224,128 |
| Aug 1, 2025 | 209.06 | 212.59 | 207.83 | 208.15 | 208.15 | -1.05% | 160,487 |
| Jul 31, 2025 | 209.00 | 213.09 | 209.00 | 210.36 | 210.36 | -1.41% | 127,262 |
| Jul 30, 2025 | 214.20 | 215.91 | 213.00 | 213.37 | 213.37 | -0.61% | 100,793 |
| Jul 29, 2025 | 211.00 | 215.50 | 210.11 | 214.69 | 214.69 | 1.69% | 135,369 |
| Jul 28, 2025 | 214.55 | 218.79 | 210.51 | 211.13 | 211.13 | -2.21% | 180,130 |
| Jul 25, 2025 | 219.50 | 221.00 | 215.40 | 215.90 | 215.90 | -2.29% | 186,780 |
| Jul 24, 2025 | 220.00 | 222.00 | 219.21 | 220.95 | 220.95 | 0.35% | 190,838 |
| Jul 23, 2025 | 224.16 | 226.79 | 219.50 | 220.18 | 220.18 | -1.78% | 295,498 |
| Jul 22, 2025 | 221.90 | 225.00 | 220.60 | 224.16 | 224.16 | 1.31% | 465,661 |
| Jul 21, 2025 | 221.00 | 222.87 | 220.00 | 221.27 | 221.27 | 0.62% | 432,468 |
| Jul 18, 2025 | 215.40 | 221.55 | 214.00 | 219.91 | 219.91 | 2.10% | 485,629 |
| Jul 17, 2025 | 216.20 | 218.40 | 215.10 | 215.39 | 215.39 | -0.17% | 129,450 |
| Jul 16, 2025 | 216.96 | 218.45 | 215.10 | 215.75 | 215.75 | -0.56% | 692,481 |
| Jul 15, 2025 | 213.55 | 220.00 | 213.55 | 216.96 | 216.96 | 1.09% | 212,030 |
| Jul 14, 2025 | 215.50 | 215.80 | 213.20 | 214.62 | 214.62 | -0.68% | 108,449 |
| Jul 11, 2025 | 218.40 | 218.49 | 214.81 | 216.10 | 216.10 | -1.17% | 141,735 |
| Jul 10, 2025 | 219.04 | 220.50 | 217.62 | 218.65 | 218.65 | 0.32% | 287,637 |
| Jul 9, 2025 | 215.40 | 219.85 | 213.78 | 217.95 | 217.95 | 1.75% | 429,265 |
| Jul 8, 2025 | 212.50 | 216.89 | 211.10 | 214.20 | 214.20 | 0.69% | 176,269 |
| Jul 7, 2025 | 214.65 | 215.36 | 212.04 | 212.73 | 212.73 | -0.95% | 143,587 |
| Jul 4, 2025 | 215.00 | 220.95 | 214.05 | 214.78 | 214.78 | 0.05% | 468,370 |
| Jul 3, 2025 | 214.65 | 215.93 | 213.77 | 214.67 | 214.67 | 0.49% | 141,681 |