Bal Pharma Limited (NSE:BALPHARMA)
India · Delayed Price · Currency is INR 84.20
-5.49 (-6.12%)
Sep 18, 2025, 3:29 PM IST
Bal Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 90.00 | 90.89 | 85.00 | 86.43 | 86.43 | -3.63% | 54,983 |
| Sep 17, 2025 | 90.99 | 93.40 | 88.61 | 89.69 | 89.69 | 0.80% | 67,881 |
| Sep 16, 2025 | 88.00 | 91.73 | 87.67 | 88.98 | 88.98 | 1.75% | 31,177 |
| Sep 15, 2025 | 91.50 | 91.50 | 86.41 | 87.45 | 87.45 | -3.18% | 48,252 |
| Sep 12, 2025 | 91.80 | 93.79 | 89.99 | 90.32 | 90.32 | - | 19,746 |
| Sep 11, 2025 | 89.99 | 92.49 | 88.42 | 90.32 | 90.32 | 2.21% | 33,432 |
| Sep 10, 2025 | 88.10 | 89.74 | 87.02 | 88.37 | 88.37 | -0.21% | 15,328 |
| Sep 9, 2025 | 89.35 | 90.10 | 88.10 | 88.56 | 88.56 | -0.63% | 10,259 |
| Sep 8, 2025 | 89.99 | 90.10 | 86.80 | 89.12 | 89.12 | 0.85% | 22,132 |
| Sep 5, 2025 | 87.00 | 89.40 | 86.40 | 88.37 | 88.37 | 1.90% | 14,255 |
| Sep 4, 2025 | 90.01 | 91.49 | 86.00 | 86.72 | 86.72 | -3.00% | 48,292 |
| Sep 3, 2025 | 93.00 | 93.03 | 88.52 | 89.40 | 89.40 | -1.34% | 25,906 |
| Sep 2, 2025 | 90.40 | 91.00 | 89.60 | 90.61 | 90.61 | 2.35% | 8,945 |
| Sep 1, 2025 | 88.00 | 89.00 | 87.89 | 88.53 | 88.53 | 1.95% | 2,857 |
| Aug 29, 2025 | 87.16 | 88.10 | 86.40 | 86.84 | 86.84 | 1.64% | 9,297 |
| Aug 28, 2025 | 86.00 | 88.89 | 84.98 | 85.44 | 85.44 | -1.44% | 15,054 |
| Aug 26, 2025 | 87.11 | 88.29 | 86.01 | 86.69 | 86.69 | -0.45% | 10,619 |
| Aug 25, 2025 | 90.00 | 90.00 | 86.05 | 87.08 | 87.08 | -1.42% | 28,166 |
| Aug 22, 2025 | 91.46 | 91.46 | 87.99 | 88.33 | 88.33 | -2.82% | 23,741 |
| Aug 21, 2025 | 90.80 | 92.35 | 90.00 | 90.89 | 90.89 | 2.22% | 9,549 |
| Aug 20, 2025 | 90.50 | 92.70 | 88.00 | 88.92 | 88.92 | -2.37% | 14,193 |
| Aug 19, 2025 | 88.00 | 93.40 | 87.97 | 91.08 | 91.08 | 2.87% | 61,283 |
| Aug 18, 2025 | 89.20 | 90.90 | 87.73 | 88.54 | 88.54 | 0.80% | 10,327 |
| Aug 14, 2025 | 91.00 | 92.01 | 85.72 | 87.84 | 87.84 | -3.69% | 21,343 |
| Aug 13, 2025 | 92.91 | 92.91 | 90.56 | 91.21 | 91.21 | -1.46% | 4,636 |
| Aug 12, 2025 | 94.49 | 94.99 | 90.91 | 92.56 | 92.56 | -2.15% | 19,168 |
| Aug 11, 2025 | 95.99 | 96.00 | 92.41 | 94.59 | 94.59 | 0.16% | 5,941 |
| Aug 8, 2025 | 91.20 | 95.09 | 90.95 | 94.44 | 94.44 | 4.93% | 18,900 |
| Aug 7, 2025 | 93.71 | 94.98 | 87.50 | 90.00 | 90.00 | -3.96% | 41,470 |
| Aug 6, 2025 | 96.96 | 97.38 | 93.00 | 93.71 | 93.71 | -2.83% | 13,325 |
| Aug 5, 2025 | 97.00 | 98.35 | 96.30 | 96.44 | 96.44 | -0.67% | 4,862 |
| Aug 4, 2025 | 97.01 | 98.11 | 97.00 | 97.09 | 97.09 | 0.42% | 6,594 |
| Aug 1, 2025 | 97.80 | 102.99 | 96.50 | 96.68 | 96.68 | -3.37% | 18,730 |
| Jul 31, 2025 | 95.20 | 101.00 | 95.20 | 100.05 | 100.05 | 3.03% | 26,465 |
| Jul 30, 2025 | 96.99 | 98.48 | 95.19 | 97.11 | 97.11 | 0.78% | 15,708 |
| Jul 29, 2025 | 96.05 | 98.79 | 94.84 | 96.36 | 96.36 | -1.40% | 22,527 |
| Jul 28, 2025 | 97.59 | 99.88 | 97.59 | 97.73 | 97.73 | 0.14% | 11,836 |
| Jul 25, 2025 | 98.50 | 100.93 | 97.52 | 97.59 | 97.59 | -0.91% | 5,883 |
| Jul 24, 2025 | 97.00 | 100.69 | 95.19 | 98.49 | 98.49 | 1.23% | 14,239 |
| Jul 23, 2025 | 98.01 | 99.69 | 96.02 | 97.29 | 97.29 | -0.83% | 13,678 |
| Jul 22, 2025 | 99.00 | 100.09 | 97.55 | 98.10 | 98.10 | -1.05% | 9,429 |
| Jul 21, 2025 | 100.01 | 102.50 | 98.89 | 99.14 | 99.14 | -1.13% | 9,340 |
| Jul 18, 2025 | 100.69 | 103.90 | 99.03 | 100.27 | 100.27 | -0.06% | 9,533 |
| Jul 17, 2025 | 100.00 | 101.11 | 99.00 | 100.33 | 100.33 | 0.38% | 7,456 |
| Jul 16, 2025 | 102.49 | 102.49 | 99.00 | 99.95 | 99.95 | 0.36% | 12,655 |
| Jul 15, 2025 | 99.50 | 101.97 | 98.80 | 99.59 | 99.59 | 0.34% | 24,123 |
| Jul 14, 2025 | 98.71 | 99.99 | 98.41 | 99.25 | 99.25 | -0.34% | 6,767 |
| Jul 11, 2025 | 99.70 | 100.99 | 99.30 | 99.59 | 99.59 | -0.91% | 15,259 |
| Jul 10, 2025 | 100.00 | 101.63 | 99.30 | 100.50 | 100.50 | 0.57% | 15,163 |
| Jul 9, 2025 | 101.50 | 102.43 | 99.40 | 99.93 | 99.93 | -1.39% | 19,324 |