Balrampur Chini Mills Limited (NSE:BALRAMCHIN)
India · Delayed Price · Currency is INR 589.85
-6.45 (-1.08%)
Jul 15, 2026, 3:30 PM IST
Balrampur Chini Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 593.35 | 597.00 | 582.30 | 589.85 | 589.85 | -1.08% | 420,851 |
| Jul 14, 2026 | 587.80 | 601.80 | 586.00 | 596.30 | 596.30 | 1.96% | 1,114,421 |
| Jul 13, 2026 | 568.00 | 604.90 | 566.20 | 584.85 | 584.85 | 3.17% | 2,714,237 |
| Jul 10, 2026 | 567.70 | 569.85 | 562.60 | 566.90 | 566.90 | -0.10% | 220,271 |
| Jul 9, 2026 | 558.85 | 579.60 | 558.80 | 567.45 | 567.45 | 1.18% | 329,696 |
| Jul 8, 2026 | 571.00 | 573.00 | 555.20 | 560.85 | 560.85 | -1.89% | 358,975 |
| Jul 7, 2026 | 569.85 | 573.65 | 561.60 | 571.65 | 571.65 | 0.11% | 317,140 |
| Jul 6, 2026 | 560.20 | 576.00 | 558.20 | 571.00 | 571.00 | 1.52% | 795,730 |
| Jul 3, 2026 | 567.20 | 571.65 | 561.00 | 562.45 | 562.45 | -0.84% | 317,543 |
| Jul 2, 2026 | 548.00 | 569.00 | 547.65 | 567.20 | 567.20 | 3.93% | 673,383 |
| Jul 1, 2026 | 558.30 | 564.00 | 541.55 | 545.75 | 545.75 | -1.66% | 560,501 |
| Jun 30, 2026 | 527.50 | 565.00 | 527.50 | 554.95 | 554.95 | 5.28% | 906,822 |
| Jun 29, 2026 | 532.00 | 534.65 | 523.00 | 527.10 | 527.10 | -1.33% | 256,475 |
| Jun 25, 2026 | 535.20 | 540.00 | 531.10 | 534.20 | 534.20 | -0.48% | 319,548 |
| Jun 24, 2026 | 531.05 | 538.40 | 531.05 | 536.80 | 536.80 | 0.73% | 187,527 |
| Jun 23, 2026 | 536.00 | 541.00 | 528.00 | 532.90 | 532.90 | -0.69% | 292,968 |
| Jun 22, 2026 | 534.00 | 541.70 | 534.00 | 536.60 | 536.60 | 0.94% | 298,324 |
| Jun 19, 2026 | 554.50 | 554.95 | 527.70 | 531.60 | 531.60 | -4.07% | 653,495 |
| Jun 18, 2026 | 549.95 | 555.00 | 542.20 | 554.15 | 554.15 | 1.33% | 231,364 |
| Jun 17, 2026 | 559.05 | 561.15 | 543.20 | 546.90 | 546.90 | -2.17% | 350,514 |
| Jun 16, 2026 | 552.45 | 560.00 | 552.45 | 559.05 | 559.05 | 1.35% | 292,397 |
| Jun 15, 2026 | 554.90 | 570.00 | 548.00 | 551.60 | 551.60 | 2.16% | 1,156,477 |
| Jun 12, 2026 | 548.95 | 552.00 | 536.00 | 539.95 | 539.95 | -1.57% | 383,704 |
| Jun 11, 2026 | 542.00 | 551.75 | 538.00 | 548.55 | 548.55 | 2.24% | 1,060,977 |
| Jun 10, 2026 | 542.00 | 542.40 | 533.60 | 536.55 | 536.55 | -0.07% | 253,239 |
| Jun 9, 2026 | 547.90 | 548.25 | 527.00 | 536.95 | 536.95 | -2.44% | 897,785 |
| Jun 8, 2026 | 530.00 | 556.10 | 523.50 | 550.40 | 550.40 | 3.50% | 1,652,219 |
| Jun 5, 2026 | 537.00 | 541.00 | 529.25 | 531.80 | 531.80 | -0.08% | 540,692 |
| Jun 4, 2026 | 534.00 | 559.90 | 529.20 | 532.20 | 532.20 | 0.42% | 1,090,479 |
| Jun 3, 2026 | 537.00 | 537.40 | 524.10 | 529.95 | 529.95 | -1.39% | 1,087,517 |
| Jun 2, 2026 | 532.60 | 544.40 | 523.25 | 537.40 | 537.40 | 0.84% | 448,955 |
| Jun 1, 2026 | 516.20 | 536.75 | 513.50 | 532.90 | 532.90 | 3.52% | 599,162 |
| May 29, 2026 | 530.20 | 534.20 | 510.15 | 514.80 | 514.80 | -2.90% | 814,888 |
| May 27, 2026 | 531.80 | 537.00 | 525.30 | 530.20 | 530.20 | 0.10% | 545,763 |
| May 26, 2026 | 531.40 | 533.60 | 527.95 | 529.65 | 529.65 | -0.62% | 168,536 |
| May 25, 2026 | 535.10 | 539.95 | 530.30 | 532.95 | 532.95 | -0.40% | 213,174 |
| May 22, 2026 | 538.10 | 541.70 | 527.05 | 535.10 | 535.10 | -0.44% | 445,685 |
| May 21, 2026 | 535.50 | 541.70 | 532.50 | 537.45 | 537.45 | 1.26% | 257,585 |
| May 20, 2026 | 550.00 | 561.05 | 528.60 | 530.75 | 530.75 | -3.58% | 1,278,283 |
| May 19, 2026 | 541.40 | 563.40 | 534.65 | 550.45 | 550.45 | 1.73% | 1,208,825 |
| May 18, 2026 | 530.00 | 544.55 | 525.10 | 541.10 | 541.10 | 0.28% | 539,069 |
| May 15, 2026 | 537.00 | 549.80 | 532.65 | 539.60 | 539.60 | -0.20% | 534,497 |
| May 14, 2026 | 543.95 | 548.00 | 517.75 | 540.70 | 540.70 | -1.49% | 1,494,554 |
| May 13, 2026 | 534.00 | 561.90 | 531.55 | 548.90 | 548.90 | 2.76% | 2,254,004 |
| May 12, 2026 | 525.25 | 536.45 | 521.45 | 534.15 | 534.15 | 1.67% | 965,462 |
| May 11, 2026 | 520.70 | 530.95 | 511.95 | 525.40 | 525.40 | 0.51% | 620,838 |
| May 8, 2026 | 525.40 | 525.40 | 517.20 | 522.75 | 522.75 | -0.52% | 304,056 |
| May 7, 2026 | 530.00 | 530.00 | 521.20 | 525.50 | 525.50 | 0.12% | 368,776 |
| May 6, 2026 | 536.75 | 537.00 | 522.60 | 524.85 | 524.85 | -1.16% | 470,663 |
| May 5, 2026 | 524.75 | 535.90 | 520.00 | 531.00 | 531.00 | 1.17% | 906,376 |