Balrampur Chini Mills Limited (NSE:BALRAMCHIN)
India · Delayed Price · Currency is INR 492.60
+11.65 (2.42%)
Mar 9, 2026, 3:30 PM IST
Balrampur Chini Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 479.00 | 498.20 | 471.10 | 492.60 | 492.60 | 2.42% | 2,479,649 |
| Mar 6, 2026 | 488.05 | 493.45 | 479.05 | 480.95 | 480.95 | -1.98% | 636,093 |
| Mar 5, 2026 | 500.25 | 503.25 | 476.10 | 490.65 | 490.65 | -0.21% | 1,944,632 |
| Mar 4, 2026 | 450.55 | 500.00 | 446.05 | 491.70 | 491.70 | 7.30% | 6,834,943 |
| Mar 2, 2026 | 450.10 | 470.45 | 450.10 | 458.25 | 458.25 | -2.62% | 256,550 |
| Feb 27, 2026 | 464.10 | 472.00 | 460.20 | 470.60 | 470.60 | 2.02% | 473,110 |
| Feb 26, 2026 | 465.00 | 471.00 | 458.20 | 461.30 | 461.30 | -1.20% | 341,327 |
| Feb 25, 2026 | 460.90 | 468.05 | 458.20 | 466.90 | 466.90 | 2.18% | 234,404 |
| Feb 24, 2026 | 465.00 | 465.00 | 453.05 | 456.95 | 456.95 | -1.63% | 227,919 |
| Feb 23, 2026 | 461.90 | 465.95 | 453.85 | 464.50 | 464.50 | 1.77% | 278,968 |
| Feb 20, 2026 | 456.90 | 458.80 | 455.00 | 456.40 | 456.40 | -0.11% | 74,558 |
| Feb 19, 2026 | 469.95 | 469.95 | 455.00 | 456.90 | 456.90 | -2.32% | 154,449 |
| Feb 18, 2026 | 470.25 | 470.50 | 465.30 | 467.75 | 467.75 | -0.53% | 109,250 |
| Feb 17, 2026 | 466.05 | 471.45 | 461.00 | 470.25 | 470.25 | 1.37% | 273,788 |
| Feb 16, 2026 | 470.55 | 474.85 | 458.50 | 463.90 | 463.90 | -0.43% | 551,839 |
| Feb 13, 2026 | 459.00 | 470.45 | 454.50 | 465.90 | 465.90 | 1.18% | 433,218 |
| Feb 12, 2026 | 462.15 | 464.00 | 456.95 | 460.45 | 460.45 | -0.16% | 234,844 |
| Feb 11, 2026 | 462.70 | 463.30 | 453.00 | 461.20 | 461.20 | -1.24% | 632,864 |
| Feb 10, 2026 | 457.50 | 475.00 | 448.50 | 467.00 | 467.00 | 2.99% | 1,894,550 |
| Feb 9, 2026 | 445.05 | 458.00 | 443.85 | 453.45 | 453.45 | 1.89% | 389,255 |
| Feb 6, 2026 | 445.75 | 448.45 | 439.55 | 445.05 | 445.05 | -0.36% | 150,263 |
| Feb 5, 2026 | 441.65 | 448.00 | 436.80 | 446.65 | 446.65 | 1.13% | 169,383 |
| Feb 4, 2026 | 437.50 | 444.20 | 433.30 | 441.65 | 441.65 | 0.96% | 145,498 |
| Feb 3, 2026 | 431.00 | 442.90 | 427.10 | 437.45 | 437.45 | 4.13% | 281,193 |
| Feb 2, 2026 | 425.60 | 425.60 | 411.50 | 420.10 | 420.10 | -0.65% | 332,951 |
| Feb 1, 2026 | 417.50 | 439.90 | 417.50 | 422.85 | 422.85 | 0.59% | 535,934 |
| Jan 30, 2026 | 409.70 | 422.50 | 405.00 | 420.35 | 420.35 | 2.60% | 211,893 |
| Jan 29, 2026 | 409.40 | 413.65 | 404.00 | 409.70 | 409.70 | 0.07% | 231,678 |
| Jan 28, 2026 | 408.45 | 414.80 | 405.60 | 409.40 | 409.40 | 1.10% | 194,143 |
| Jan 27, 2026 | 414.60 | 421.90 | 400.20 | 404.95 | 404.95 | -1.95% | 451,982 |
| Jan 23, 2026 | 404.60 | 416.90 | 401.05 | 413.00 | 413.00 | 2.29% | 298,144 |
| Jan 22, 2026 | 398.85 | 409.60 | 398.85 | 403.75 | 403.75 | 1.50% | 163,531 |
| Jan 21, 2026 | 407.80 | 410.10 | 393.55 | 397.80 | 397.80 | -3.19% | 413,753 |
| Jan 20, 2026 | 417.50 | 418.95 | 407.05 | 410.90 | 410.90 | -1.06% | 187,472 |
| Jan 19, 2026 | 420.00 | 422.20 | 409.50 | 415.30 | 415.30 | -1.37% | 244,247 |
| Jan 16, 2026 | 425.25 | 426.55 | 416.55 | 421.05 | 421.05 | -0.99% | 164,824 |
| Jan 14, 2026 | 426.50 | 427.50 | 421.95 | 425.25 | 425.25 | -0.04% | 104,242 |
| Jan 13, 2026 | 419.15 | 426.60 | 417.05 | 425.40 | 425.40 | 1.97% | 155,533 |
| Jan 12, 2026 | 429.75 | 430.90 | 416.10 | 417.20 | 417.20 | -2.92% | 335,193 |
| Jan 9, 2026 | 430.00 | 432.65 | 421.20 | 429.75 | 429.75 | 0.76% | 204,147 |
| Jan 8, 2026 | 438.00 | 439.65 | 425.00 | 426.50 | 426.50 | -2.66% | 147,600 |
| Jan 7, 2026 | 435.75 | 439.00 | 433.30 | 438.15 | 438.15 | 0.55% | 128,269 |
| Jan 6, 2026 | 438.00 | 440.35 | 434.10 | 435.75 | 435.75 | -1.07% | 141,895 |
| Jan 5, 2026 | 439.05 | 442.90 | 437.00 | 440.45 | 440.45 | 0.43% | 144,495 |
| Jan 2, 2026 | 438.25 | 442.60 | 437.45 | 438.55 | 438.55 | 0.06% | 138,587 |
| Jan 1, 2026 | 445.00 | 445.65 | 437.00 | 438.30 | 438.30 | -1.37% | 111,969 |
| Dec 31, 2025 | 437.25 | 446.90 | 436.00 | 444.40 | 444.40 | 1.64% | 269,457 |
| Dec 30, 2025 | 432.95 | 438.95 | 431.20 | 437.25 | 437.25 | 1.10% | 258,722 |
| Dec 29, 2025 | 438.00 | 443.10 | 431.00 | 432.50 | 432.50 | -1.39% | 148,784 |
| Dec 26, 2025 | 441.00 | 441.70 | 437.20 | 438.60 | 438.60 | -0.39% | 101,179 |