Balrampur Chini Mills Limited (NSE:BALRAMCHIN)
India · Delayed Price · Currency is INR 541.55
+32.70 (6.43%)
Apr 22, 2026, 3:30 PM IST
Balrampur Chini Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 509.60 | 544.45 | 509.60 | 541.55 | 541.55 | 6.43% | 2,395,989 |
| Apr 21, 2026 | 518.20 | 524.00 | 505.05 | 508.85 | 508.85 | -1.33% | 1,020,090 |
| Apr 20, 2026 | 488.00 | 520.00 | 483.00 | 515.70 | 515.70 | 6.11% | 2,493,052 |
| Apr 17, 2026 | 481.55 | 487.05 | 481.25 | 486.00 | 486.00 | 0.47% | 341,399 |
| Apr 16, 2026 | 489.50 | 489.50 | 480.50 | 483.75 | 483.75 | -0.33% | 366,951 |
| Apr 15, 2026 | 479.70 | 488.10 | 477.35 | 485.35 | 485.35 | 2.07% | 762,422 |
| Apr 13, 2026 | 470.00 | 479.20 | 463.00 | 475.50 | 475.50 | 0.42% | 602,208 |
| Apr 10, 2026 | 478.60 | 482.40 | 472.50 | 473.50 | 473.50 | -0.88% | 546,739 |
| Apr 9, 2026 | 481.15 | 486.30 | 475.60 | 477.70 | 477.70 | -0.56% | 352,385 |
| Apr 8, 2026 | 491.35 | 491.35 | 470.20 | 480.40 | 480.40 | -0.62% | 914,919 |
| Apr 7, 2026 | 483.10 | 494.30 | 482.00 | 483.40 | 483.40 | -0.41% | 339,073 |
| Apr 6, 2026 | 492.00 | 497.35 | 482.40 | 485.40 | 485.40 | -0.81% | 591,531 |
| Apr 2, 2026 | 493.00 | 495.00 | 482.05 | 489.35 | 489.35 | -1.13% | 592,314 |
| Apr 1, 2026 | 504.00 | 509.60 | 492.70 | 494.95 | 494.95 | -0.43% | 778,708 |
| Mar 30, 2026 | 488.50 | 508.40 | 488.50 | 497.10 | 497.10 | -0.02% | 1,379,259 |
| Mar 27, 2026 | 505.00 | 513.65 | 486.95 | 497.20 | 497.20 | -2.22% | 1,349,056 |
| Mar 25, 2026 | 485.00 | 514.00 | 482.70 | 508.50 | 508.50 | 6.61% | 1,900,267 |
| Mar 24, 2026 | 480.50 | 482.95 | 443.00 | 476.95 | 476.95 | 0.73% | 1,369,097 |
| Mar 23, 2026 | 485.90 | 485.90 | 463.55 | 473.50 | 473.50 | -2.55% | 891,916 |
| Mar 20, 2026 | 492.00 | 496.85 | 482.00 | 485.90 | 485.90 | 0.48% | 1,104,034 |
| Mar 19, 2026 | 470.00 | 487.45 | 470.00 | 483.60 | 483.60 | 1.61% | 809,032 |
| Mar 18, 2026 | 469.00 | 486.40 | 468.65 | 475.95 | 475.95 | 1.86% | 431,749 |
| Mar 17, 2026 | 487.00 | 494.00 | 464.20 | 467.25 | 467.25 | -3.30% | 1,093,402 |
| Mar 16, 2026 | 486.00 | 487.45 | 475.00 | 483.20 | 483.20 | -0.58% | 703,642 |
| Mar 13, 2026 | 508.00 | 511.50 | 482.65 | 486.00 | 486.00 | -4.57% | 516,792 |
| Mar 12, 2026 | 517.90 | 519.65 | 502.10 | 509.30 | 509.30 | -1.88% | 814,720 |
| Mar 11, 2026 | 506.45 | 527.00 | 501.90 | 519.05 | 519.05 | 2.49% | 1,177,163 |
| Mar 10, 2026 | 478.20 | 508.50 | 478.20 | 506.45 | 506.45 | 2.81% | 1,311,012 |
| 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 |