Balrampur Chini Mills Limited (NSE:BALRAMCHIN)
India · Delayed Price · Currency is INR 545.00
-5.15 (-0.94%)
Aug 8, 2025, 3:30 PM IST
Balrampur Chini Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 552.80 | 557.35 | 543.25 | 551.50 | 551.50 | 0.25% | 472,202 |
| Aug 7, 2025 | 548.00 | 552.40 | 538.80 | 550.15 | 550.15 | 0.35% | 472,205 |
| Aug 6, 2025 | 569.00 | 571.60 | 537.30 | 548.25 | 548.25 | -3.66% | 505,103 |
| Aug 5, 2025 | 571.45 | 574.45 | 560.45 | 569.05 | 569.05 | -0.25% | 125,109 |
| Aug 4, 2025 | 567.95 | 572.80 | 559.15 | 570.45 | 570.45 | 1.30% | 124,615 |
| Aug 1, 2025 | 589.00 | 591.85 | 559.05 | 563.15 | 563.15 | -4.07% | 153,810 |
| Jul 31, 2025 | 589.90 | 595.00 | 582.10 | 587.05 | 587.05 | -0.73% | 266,713 |
| Jul 30, 2025 | 590.90 | 595.45 | 585.80 | 591.35 | 591.35 | 0.20% | 163,235 |
| Jul 29, 2025 | 588.00 | 594.00 | 578.50 | 590.15 | 590.15 | 0.69% | 250,904 |
| Jul 28, 2025 | 586.30 | 590.10 | 581.00 | 586.10 | 586.10 | -0.53% | 237,293 |
| Jul 25, 2025 | 597.80 | 598.75 | 584.00 | 589.20 | 589.20 | -0.95% | 253,019 |
| Jul 24, 2025 | 606.70 | 619.20 | 592.95 | 594.85 | 594.85 | -1.95% | 386,333 |
| Jul 23, 2025 | 614.95 | 615.20 | 605.25 | 606.65 | 606.65 | -0.91% | 202,663 |
| Jul 22, 2025 | 616.20 | 619.80 | 610.60 | 612.25 | 612.25 | -0.13% | 171,255 |
| Jul 21, 2025 | 617.30 | 623.00 | 611.30 | 613.05 | 613.05 | -0.76% | 109,803 |
| Jul 18, 2025 | 617.60 | 624.70 | 608.10 | 617.75 | 617.75 | 0.41% | 192,741 |
| Jul 17, 2025 | 619.90 | 621.75 | 613.00 | 615.20 | 615.20 | -0.76% | 174,864 |
| Jul 16, 2025 | 622.80 | 627.80 | 615.00 | 619.90 | 619.90 | -0.47% | 236,801 |
| Jul 15, 2025 | 611.25 | 625.00 | 611.25 | 622.80 | 622.80 | 2.01% | 399,090 |
| Jul 14, 2025 | 616.10 | 622.00 | 602.00 | 610.50 | 610.50 | -0.91% | 459,115 |
| Jul 11, 2025 | 612.50 | 623.00 | 612.00 | 616.10 | 616.10 | 0.59% | 508,407 |
| Jul 10, 2025 | 601.50 | 618.00 | 601.50 | 612.50 | 612.50 | 1.83% | 1,070,676 |
| Jul 9, 2025 | 597.25 | 604.00 | 590.15 | 601.50 | 601.50 | 0.71% | 238,213 |
| Jul 8, 2025 | 603.00 | 611.00 | 594.80 | 597.25 | 597.25 | -0.92% | 306,631 |
| Jul 7, 2025 | 590.00 | 608.00 | 587.75 | 602.80 | 602.80 | 2.17% | 460,337 |
| Jul 4, 2025 | 588.25 | 600.50 | 584.70 | 590.00 | 590.00 | 0.30% | 283,438 |
| Jul 3, 2025 | 586.45 | 590.50 | 584.20 | 588.25 | 588.25 | 0.24% | 212,865 |
| Jul 2, 2025 | 586.20 | 592.90 | 582.50 | 586.85 | 586.85 | 0.15% | 310,713 |
| Jul 1, 2025 | 593.85 | 600.50 | 585.00 | 586.00 | 586.00 | -1.32% | 247,370 |
| Jun 30, 2025 | 592.05 | 594.90 | 587.80 | 593.85 | 593.85 | 0.64% | 171,088 |
| Jun 27, 2025 | 590.05 | 596.20 | 587.40 | 590.05 | 590.05 | 0.18% | 191,101 |
| Jun 26, 2025 | 599.30 | 601.70 | 586.00 | 589.00 | 589.00 | -1.38% | 193,350 |
| Jun 25, 2025 | 599.30 | 609.00 | 593.20 | 597.25 | 597.25 | 0.34% | 430,259 |
| Jun 24, 2025 | 596.00 | 605.00 | 587.85 | 595.20 | 595.20 | 0.79% | 225,049 |
| Jun 23, 2025 | 590.00 | 595.20 | 586.10 | 590.55 | 590.55 | -0.69% | 116,367 |
| Jun 20, 2025 | 588.00 | 597.80 | 584.80 | 594.65 | 594.65 | 0.93% | 149,309 |
| Jun 19, 2025 | 589.25 | 598.00 | 584.65 | 589.15 | 589.15 | -0.05% | 321,092 |
| Jun 18, 2025 | 608.00 | 614.00 | 587.00 | 589.45 | 589.45 | -2.87% | 241,858 |
| Jun 17, 2025 | 610.00 | 618.45 | 604.20 | 606.85 | 606.85 | -0.36% | 205,581 |
| Jun 16, 2025 | 610.00 | 612.90 | 596.65 | 609.05 | 609.05 | -0.20% | 187,643 |
| Jun 13, 2025 | 605.00 | 611.75 | 598.25 | 610.30 | 610.30 | -0.60% | 246,022 |
| Jun 12, 2025 | 621.90 | 626.20 | 608.50 | 614.00 | 614.00 | -1.16% | 305,351 |
| Jun 11, 2025 | 619.00 | 625.80 | 615.15 | 621.20 | 621.20 | 0.74% | 298,026 |
| Jun 10, 2025 | 618.50 | 621.50 | 613.05 | 616.65 | 616.65 | 0.08% | 253,325 |
| Jun 9, 2025 | 615.00 | 620.40 | 609.00 | 616.15 | 616.15 | 0.74% | 310,065 |
| Jun 6, 2025 | 610.00 | 619.00 | 606.00 | 611.65 | 611.65 | 1.18% | 657,918 |
| Jun 5, 2025 | 595.65 | 611.00 | 595.65 | 604.50 | 604.50 | 1.49% | 547,683 |
| Jun 4, 2025 | 594.00 | 597.95 | 576.15 | 595.65 | 595.65 | 0.24% | 488,569 |
| Jun 3, 2025 | 594.70 | 608.35 | 585.10 | 594.25 | 594.25 | 0.32% | 340,177 |
| Jun 2, 2025 | 590.30 | 596.00 | 581.10 | 592.35 | 592.35 | 0.35% | 340,653 |