Balrampur Chini Mills Limited (NSE:BALRAMCHIN)
India · Delayed Price · Currency is INR 533.95
-2.65 (-0.49%)
Jun 23, 2026, 3:29 PM IST
Balrampur Chini Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 536.00 | 541.00 | 528.00 | 529.95 | - | -1.24% | 203,994 |
| 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 |
| May 4, 2026 | 524.50 | 533.95 | 517.20 | 524.85 | 524.85 | 0.73% | 948,679 |
| Apr 30, 2026 | 511.50 | 536.40 | 508.70 | 521.05 | 521.05 | 2.13% | 3,220,832 |
| Apr 29, 2026 | 513.00 | 518.45 | 500.25 | 510.20 | 510.20 | 0.29% | 1,067,185 |
| Apr 28, 2026 | 519.70 | 521.45 | 500.00 | 508.70 | 508.70 | -2.27% | 814,973 |
| Apr 27, 2026 | 516.10 | 535.00 | 516.10 | 520.50 | 520.50 | 0.85% | 536,053 |
| Apr 24, 2026 | 540.15 | 549.00 | 507.00 | 516.10 | 516.10 | -4.48% | 989,345 |
| Apr 23, 2026 | 543.70 | 552.70 | 530.55 | 540.30 | 540.30 | -0.23% | 1,853,307 |
| 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 |