Balrampur Chini Mills Limited (NSE:BALRAMCHIN)
India · Delayed Price · Currency is INR 643.70
-30.65 (-4.55%)
Aug 27, 2026, 3:30 PM IST
Balrampur Chini Mills Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 677.95 | 679.00 | 663.00 | 664.05 | - | -1.53% | 626,905 |
| 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 |
| Jul 29, 2026 | 605.00 | 608.95 | 601.30 | 606.30 | 606.30 | 0.17% | 138,960 |
| Jul 28, 2026 | 611.65 | 616.40 | 601.15 | 605.25 | 605.25 | -1.05% | 156,927 |
| Jul 27, 2026 | 609.00 | 618.00 | 609.00 | 611.65 | 611.65 | 0.25% | 208,287 |
| Jul 24, 2026 | 612.00 | 620.50 | 607.25 | 610.15 | 610.15 | -0.43% | 237,043 |
| Jul 23, 2026 | 620.00 | 630.00 | 605.60 | 612.80 | 612.80 | -1.91% | 790,950 |
| Jul 22, 2026 | 615.90 | 630.40 | 611.00 | 624.75 | 624.75 | 1.12% | 455,682 |
| Jul 21, 2026 | 604.50 | 641.95 | 599.70 | 617.85 | 617.85 | 2.97% | 2,962,682 |
| Jul 20, 2026 | 600.00 | 606.25 | 594.00 | 600.05 | 600.05 | -0.73% | 295,077 |
| Jul 17, 2026 | 599.10 | 613.00 | 595.10 | 604.45 | 604.45 | 1.08% | 1,140,005 |
| Jul 16, 2026 | 594.60 | 600.00 | 588.10 | 598.00 | 598.00 | 1.38% | 391,574 |
| 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 |