Bal Pharma Limited (NSE:BALPHARMA)
India · Delayed Price · Currency is INR 83.51
+1.48 (1.80%)
May 25, 2026, 9:49 AM IST
NSE:BALPHARMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 84.60 | 85.23 | 81.11 | 82.03 | 82.03 | -3.64% | 9,618 |
| May 21, 2026 | 80.25 | 87.11 | 80.25 | 85.13 | 85.13 | 6.57% | 78,277 |
| May 20, 2026 | 78.29 | 83.00 | 78.00 | 79.88 | 79.88 | 2.03% | 32,669 |
| May 19, 2026 | 78.20 | 80.45 | 76.94 | 78.29 | 78.29 | 1.83% | 10,175 |
| May 18, 2026 | 78.50 | 78.53 | 75.10 | 76.88 | 76.88 | -3.57% | 17,072 |
| May 15, 2026 | 78.00 | 82.44 | 78.00 | 79.73 | 79.73 | 0.99% | 7,671 |
| May 14, 2026 | 80.10 | 81.89 | 78.60 | 78.95 | 78.95 | -1.73% | 11,319 |
| May 13, 2026 | 80.30 | 82.44 | 80.00 | 80.34 | 80.34 | -1.14% | 11,386 |
| May 12, 2026 | 87.29 | 87.30 | 80.93 | 81.27 | 81.27 | -6.05% | 33,297 |
| May 11, 2026 | 80.15 | 88.00 | 80.06 | 86.50 | 86.50 | 7.92% | 126,319 |
| May 8, 2026 | 78.05 | 82.50 | 78.05 | 80.15 | 80.15 | 2.08% | 33,226 |
| May 7, 2026 | 76.05 | 79.50 | 76.05 | 78.52 | 78.52 | 2.01% | 26,304 |
| May 6, 2026 | 75.50 | 77.67 | 75.40 | 76.97 | 76.97 | 1.92% | 7,170 |
| May 5, 2026 | 74.20 | 77.18 | 74.20 | 75.52 | 75.52 | 0.03% | 2,722 |
| May 4, 2026 | 75.10 | 77.94 | 74.51 | 75.50 | 75.50 | -0.93% | 5,731 |
| Apr 30, 2026 | 76.00 | 77.00 | 75.36 | 76.21 | 76.21 | -0.05% | 2,354 |
| Apr 29, 2026 | 75.51 | 77.60 | 75.24 | 76.25 | 76.25 | 0.12% | 5,634 |
| Apr 28, 2026 | 76.01 | 77.97 | 76.00 | 76.16 | 76.16 | 0.98% | 1,941 |
| Apr 27, 2026 | 74.51 | 78.99 | 74.51 | 75.42 | 75.42 | -1.15% | 5,425 |
| Apr 24, 2026 | 78.10 | 79.00 | 75.50 | 76.30 | 76.30 | -2.30% | 5,702 |
| Apr 23, 2026 | 77.00 | 78.77 | 76.61 | 78.10 | 78.10 | -0.10% | 6,107 |
| Apr 22, 2026 | 77.59 | 79.00 | 76.05 | 78.18 | 78.18 | 0.76% | 1,938 |
| Apr 21, 2026 | 77.00 | 79.76 | 77.00 | 77.59 | 77.59 | -0.13% | 5,611 |
| Apr 20, 2026 | 79.99 | 80.00 | 77.05 | 77.69 | 77.69 | -0.68% | 5,199 |
| Apr 17, 2026 | 78.00 | 79.80 | 77.23 | 78.22 | 78.22 | 1.80% | 5,121 |
| Apr 16, 2026 | 78.80 | 81.30 | 76.30 | 76.84 | 76.84 | 0.37% | 12,222 |
| Apr 15, 2026 | 75.18 | 78.99 | 75.18 | 76.56 | 76.56 | 1.84% | 6,673 |
| Apr 13, 2026 | 75.30 | 76.97 | 74.01 | 75.18 | 75.18 | -1.00% | 13,821 |
| Apr 10, 2026 | 76.89 | 77.50 | 75.00 | 75.94 | 75.94 | -0.99% | 15,825 |
| Apr 9, 2026 | 76.60 | 78.00 | 76.00 | 76.70 | 76.70 | 1.28% | 6,703 |
| Apr 8, 2026 | 75.45 | 76.60 | 71.45 | 75.73 | 75.73 | 5.71% | 18,281 |
| Apr 7, 2026 | 69.09 | 72.50 | 68.75 | 71.64 | 71.64 | 4.20% | 25,576 |
| Apr 6, 2026 | 67.00 | 69.57 | 65.92 | 68.75 | 68.75 | 5.12% | 6,293 |
| Apr 2, 2026 | 65.74 | 66.99 | 62.16 | 65.40 | 65.40 | 0.82% | 5,579 |
| Apr 1, 2026 | 60.20 | 66.00 | 60.20 | 64.87 | 64.87 | 7.37% | 8,768 |
| Mar 30, 2026 | 65.00 | 65.50 | 60.00 | 60.42 | 60.42 | -8.29% | 18,893 |
| Mar 27, 2026 | 66.89 | 67.49 | 65.00 | 65.88 | 65.88 | -1.51% | 22,082 |
| Mar 25, 2026 | 67.00 | 69.00 | 66.26 | 66.89 | 66.89 | 0.48% | 39,693 |
| Mar 24, 2026 | 68.49 | 68.49 | 66.51 | 66.57 | 66.57 | 0.80% | 4,183 |
| Mar 23, 2026 | 68.98 | 68.98 | 66.01 | 66.04 | 66.04 | -2.74% | 12,889 |
| Mar 20, 2026 | 68.00 | 68.99 | 67.50 | 67.90 | 67.90 | 0.09% | 5,912 |
| Mar 19, 2026 | 66.25 | 69.75 | 66.25 | 67.84 | 67.84 | -1.58% | 9,154 |
| Mar 18, 2026 | 66.33 | 70.00 | 66.33 | 68.93 | 68.93 | 3.92% | 16,778 |
| Mar 17, 2026 | 68.00 | 68.51 | 65.07 | 66.33 | 66.33 | -0.94% | 7,520 |
| Mar 16, 2026 | 70.90 | 70.90 | 66.05 | 66.96 | 66.96 | -3.29% | 12,886 |
| Mar 13, 2026 | 71.50 | 71.50 | 68.02 | 69.24 | 69.24 | -3.15% | 11,711 |
| Mar 12, 2026 | 70.64 | 72.40 | 69.99 | 71.49 | 71.49 | 1.20% | 21,655 |
| Mar 11, 2026 | 70.00 | 71.89 | 68.70 | 70.64 | 70.64 | -0.49% | 8,889 |
| Mar 10, 2026 | 70.00 | 73.41 | 67.60 | 70.99 | 70.99 | 2.72% | 16,322 |
| Mar 9, 2026 | 73.00 | 73.00 | 66.80 | 69.11 | 69.11 | -4.64% | 9,353 |