Balrampur Chini Mills Limited (NSE:BALRAMCHIN)
India · Delayed Price · Currency is INR 678.15
-11.30 (-1.64%)
Oct 9, 2026, 3:30 PM IST
Balrampur Chini Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 689.40 | 697.35 | 675.50 | 678.15 | 678.15 | -1.64% | 737,764 |
| Oct 8, 2026 | 704.45 | 717.25 | 681.75 | 689.45 | 689.45 | -2.43% | 1,408,394 |
| Oct 7, 2026 | 692.05 | 710.00 | 687.60 | 706.60 | 706.60 | 2.21% | 1,646,549 |
| Oct 6, 2026 | 685.00 | 714.50 | 682.35 | 691.30 | 691.30 | 2.95% | 2,257,521 |
| Oct 5, 2026 | 652.55 | 679.50 | 652.55 | 671.50 | 671.50 | 3.46% | 1,055,611 |
| Oct 1, 2026 | 660.00 | 666.55 | 638.00 | 649.05 | 649.05 | -2.08% | 838,261 |
| Sep 30, 2026 | 678.00 | 688.40 | 654.00 | 662.85 | 662.85 | -1.49% | 1,285,691 |
| Sep 29, 2026 | 680.70 | 681.50 | 670.00 | 672.90 | 672.90 | -1.15% | 602,496 |
| Sep 28, 2026 | 691.00 | 705.35 | 672.30 | 680.70 | 680.70 | -0.74% | 1,951,668 |
| Sep 25, 2026 | 663.00 | 697.00 | 657.85 | 685.80 | 685.80 | 4.00% | 4,511,284 |
| Sep 24, 2026 | 674.80 | 677.50 | 657.00 | 659.40 | 659.40 | -2.51% | 578,395 |
| Sep 23, 2026 | 661.05 | 682.90 | 658.85 | 676.40 | 676.40 | 2.32% | 1,023,714 |
| Sep 22, 2026 | 661.00 | 668.40 | 651.30 | 661.05 | 661.05 | -0.39% | 1,293,003 |
| Sep 21, 2026 | 672.60 | 678.00 | 661.10 | 663.65 | 663.65 | -1.33% | 554,898 |
| Sep 18, 2026 | 676.60 | 679.90 | 662.00 | 672.60 | 672.60 | -0.46% | 1,086,980 |
| Sep 17, 2026 | 679.00 | 687.65 | 671.00 | 675.70 | 675.70 | -1.01% | 715,266 |
| Sep 16, 2026 | 674.90 | 685.00 | 657.30 | 682.60 | 682.60 | 0.81% | 936,692 |
| Sep 15, 2026 | 697.30 | 698.00 | 667.55 | 677.10 | 677.10 | -2.07% | 1,081,870 |
| Sep 11, 2026 | 697.40 | 709.00 | 687.00 | 691.40 | 691.40 | -1.95% | 1,301,177 |
| Sep 10, 2026 | 703.00 | 714.00 | 693.30 | 705.15 | 705.15 | 0.73% | 1,534,401 |
| Sep 9, 2026 | 710.05 | 710.05 | 689.00 | 700.05 | 700.05 | -1.60% | 1,337,773 |
| Sep 8, 2026 | 712.05 | 742.00 | 702.80 | 711.45 | 711.45 | -0.01% | 3,169,872 |
| Sep 7, 2026 | 695.00 | 722.00 | 695.00 | 711.55 | 711.55 | 3.03% | 5,509,645 |
| Sep 4, 2026 | 697.00 | 702.00 | 682.50 | 690.60 | 690.60 | -1.95% | 2,232,338 |
| Sep 3, 2026 | 670.50 | 722.00 | 665.05 | 704.35 | 704.35 | 5.17% | 8,596,034 |
| Sep 2, 2026 | 667.20 | 675.00 | 638.60 | 669.75 | 669.75 | 0.13% | 4,012,425 |
| Sep 1, 2026 | 695.95 | 695.95 | 658.00 | 668.85 | 668.85 | -3.55% | 5,571,019 |
| Aug 31, 2026 | 650.20 | 738.95 | 647.55 | 693.50 | 693.50 | 5.90% | 39,555,765 |
| Aug 28, 2026 | 649.60 | 665.80 | 645.65 | 654.85 | 654.85 | 0.75% | 2,100,532 |
| Aug 27, 2026 | 677.95 | 679.00 | 636.80 | 649.95 | 649.95 | -3.62% | 1,870,911 |
| Aug 26, 2026 | 675.00 | 683.60 | 658.05 | 674.35 | 674.35 | 0.94% | 4,191,913 |
| Aug 25, 2026 | 686.55 | 703.10 | 663.30 | 668.10 | 668.10 | -3.94% | 5,009,522 |
| Aug 24, 2026 | 732.95 | 751.70 | 678.00 | 695.50 | 695.50 | -4.64% | 12,426,234 |
| Aug 21, 2026 | 747.35 | 765.00 | 714.00 | 729.35 | 729.35 | -4.92% | 19,995,740 |
| Aug 20, 2026 | 658.25 | 780.95 | 655.05 | 767.10 | 767.10 | 17.87% | 33,514,941 |
| Aug 19, 2026 | 651.55 | 667.70 | 648.00 | 650.80 | 650.80 | -0.38% | 1,617,563 |
| Aug 18, 2026 | 657.70 | 669.40 | 650.50 | 653.25 | 653.25 | -0.38% | 1,122,218 |
| Aug 17, 2026 | 633.00 | 658.70 | 630.70 | 655.75 | 655.75 | 4.95% | 1,396,378 |
| Aug 14, 2026 | 620.95 | 633.40 | 616.25 | 624.85 | 624.85 | 0.84% | 363,038 |
| Aug 13, 2026 | 605.10 | 624.50 | 604.70 | 619.65 | 619.65 | 2.47% | 331,605 |
| Aug 12, 2026 | 623.00 | 626.10 | 592.55 | 604.70 | 604.70 | -3.68% | 1,096,131 |
| Aug 11, 2026 | 650.00 | 658.00 | 613.10 | 627.80 | 627.80 | -4.19% | 645,686 |
| Aug 10, 2026 | 636.95 | 659.15 | 634.55 | 655.25 | 655.25 | 3.44% | 890,042 |
| Aug 7, 2026 | 635.00 | 637.00 | 624.70 | 633.45 | 633.45 | 0.66% | 394,390 |
| Aug 6, 2026 | 638.15 | 639.80 | 623.30 | 629.30 | 629.30 | -0.98% | 436,928 |
| Aug 5, 2026 | 655.10 | 655.10 | 627.00 | 635.55 | 635.55 | -3.51% | 741,020 |
| Aug 4, 2026 | 650.00 | 664.95 | 636.75 | 658.70 | 658.70 | 1.84% | 1,590,621 |
| Aug 3, 2026 | 595.05 | 665.50 | 594.00 | 646.80 | 646.80 | 10.34% | 3,161,974 |
| Jul 31, 2026 | 592.45 | 606.00 | 582.15 | 586.20 | 586.20 | -1.69% | 526,328 |
| Jul 30, 2026 | 605.45 | 612.90 | 594.00 | 596.30 | 596.30 | -1.65% | 236,918 |