Skip to main content
logo
Balmer Lawrie & Co. Ltd. (NSE:BALMLAWRIE)
India flag India · Delayed Price · Currency is INR
188.69
+3.84 (2.08%)
Apr 30, 2026, 3:30 PM IST

NSE:BALMLAWRIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 2026184.85188.70180.90187.99187.991.70%298,703
Apr 29, 2026182.30197.94182.30184.85184.851.89%1,659,817
Apr 28, 2026182.70184.61180.96181.42181.42-0.96%134,041
Apr 27, 2026183.00184.09180.67183.17183.171.47%190,013
Apr 24, 2026179.60181.79175.07180.51180.510.50%281,875
Apr 23, 2026177.70183.55176.99179.61179.610.65%340,783
Apr 22, 2026177.00180.60177.00178.45178.450.42%88,960
Apr 21, 2026177.90179.50177.00177.71177.710.37%127,892
Apr 20, 2026176.24180.30173.32177.06177.060.46%263,631
Apr 17, 2026173.80178.20172.95176.25176.251.59%257,046
Apr 16, 2026173.90174.47171.78173.49173.490.81%127,969
Apr 15, 2026170.10172.72169.51172.09172.092.36%136,622
Apr 13, 2026166.73169.28163.10168.12168.12-1.05%103,849
Apr 10, 2026169.00170.50167.50169.90169.901.58%182,741
Apr 9, 2026167.56169.29165.11167.25167.25-0.19%163,355
Apr 8, 2026165.00168.35163.71167.56167.564.18%214,677
Apr 7, 2026160.83162.75159.83160.83160.83-155,629
Apr 6, 2026159.23162.00156.72160.83160.831.00%167,633
Apr 2, 2026156.01159.70153.00159.23159.230.47%134,769
Apr 1, 2026157.10160.55153.17158.49158.496.31%219,798
Mar 30, 2026156.00157.41148.36149.08149.08-5.29%476,467
Mar 27, 2026161.89161.89156.92157.41157.41-2.93%292,167
Mar 25, 2026164.45165.70162.00162.16162.16-0.48%205,359
Mar 24, 2026159.98165.45159.98162.95162.953.37%299,001
Mar 23, 2026161.00161.00156.11157.64157.64-2.81%256,871
Mar 20, 2026162.98165.00161.80162.19162.190.01%133,771
Mar 19, 2026161.00164.37160.31162.17162.17-1.45%146,019
Mar 18, 2026161.97165.99161.18164.56164.562.41%223,265
Mar 17, 2026159.75161.70159.75160.69160.690.59%141,876
Mar 16, 2026165.00165.36158.40159.74159.74-3.26%321,286
Mar 13, 2026167.35167.73165.00165.13165.13-1.68%184,483
Mar 12, 2026170.00170.44166.10167.96167.96-1.88%291,884
Mar 11, 2026172.10173.36170.74171.17171.17-3.97%249,476
Mar 10, 2026176.00179.00175.10178.25174.001.96%484,256
Mar 9, 2026174.99175.99172.00174.83170.66-0.25%458,511
Mar 6, 2026174.26177.00174.01175.27171.091.05%249,650
Mar 5, 2026174.40177.00171.10173.45169.311.83%347,209
Mar 4, 2026176.50177.04169.51170.33166.27-3.79%246,076
Mar 2, 2026176.00180.00175.60177.04172.82-2.39%174,593
Feb 27, 2026180.10182.30179.80181.37177.050.31%110,426
Feb 26, 2026180.00181.59179.51180.81176.500.37%100,677
Feb 25, 2026180.05181.29179.51180.14175.84-0.11%84,288
Feb 24, 2026180.85181.99179.03180.34176.04-0.72%112,122
Feb 23, 2026182.00184.40180.82181.65177.320.68%142,260
Feb 20, 2026177.01181.46177.01180.43176.131.09%94,042
Feb 19, 2026181.50182.70177.20178.48174.22-1.14%138,616
Feb 18, 2026179.68181.00178.20180.54176.240.48%101,419
Feb 17, 2026175.00181.00175.00179.68175.401.95%101,551
Feb 16, 2026176.00177.10175.05176.25172.05-0.70%100,062
Feb 13, 2026177.50178.85175.00177.49173.26-0.97%97,579