Skip to main content
Balkrishna Industries Limited (BOM:502355)
India flag India · Delayed Price · Currency is INR
2,404.25
-3.15 (-0.13%)
At close: Dec 4, 2025

Balkrishna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,375.952,407.152,360.052,384.502,384.50-0.82%3,998
Dec 4, 20252,388.302,419.202,380.052,404.252,404.25-0.13%2,343
Dec 3, 20252,433.852,433.852,390.002,407.402,407.40-1.56%6,344
Dec 2, 20252,299.052,464.152,298.552,445.502,445.506.37%87,611
Dec 1, 20252,309.102,315.502,290.002,299.102,299.10-0.39%3,408
Nov 28, 20252,299.052,325.752,260.002,308.052,308.050.39%3,958
Nov 27, 20252,310.852,349.602,291.902,299.052,299.05-0.49%1,577
Nov 26, 20252,305.252,328.002,275.002,310.452,310.450.31%4,579
Nov 25, 20252,276.352,316.002,258.902,303.302,303.301.63%6,045
Nov 24, 20252,322.102,346.052,258.002,266.352,266.35-2.63%8,913
Nov 21, 20252,290.752,372.152,290.752,327.452,327.451.28%126,865
Nov 20, 20252,349.152,349.152,262.202,298.002,298.00-0.92%16,102
Nov 19, 20252,296.802,332.902,296.802,319.402,319.400.48%3,052
Nov 18, 20252,374.852,374.852,302.102,308.402,308.40-2.19%3,190
Nov 17, 20252,332.302,371.552,332.302,360.102,360.101.27%5,096
Nov 14, 20252,359.352,359.352,322.052,330.452,330.45-0.40%4,936
Nov 13, 20252,373.102,393.502,329.202,339.852,339.85-1.40%5,822
Nov 12, 20252,342.602,385.502,340.202,373.152,373.151.42%3,216
Nov 11, 20252,303.002,348.002,296.402,340.002,340.001.01%2,776
Nov 10, 20252,344.752,346.202,293.252,316.552,316.55-0.14%3,521
Nov 7, 20252,340.002,340.002,292.802,319.902,319.90-0.88%4,287
Nov 6, 20252,362.002,362.002,290.002,340.502,338.50-1.03%9,804
Nov 4, 20252,298.902,371.502,285.002,364.752,362.732.84%18,891
Nov 3, 20252,252.552,318.002,175.652,299.502,297.540.78%19,144
Oct 31, 20252,320.652,342.952,270.502,281.702,279.75-1.89%12,090
Oct 30, 20252,336.152,350.752,306.902,325.652,323.66-0.24%7,024
Oct 29, 20252,321.552,354.252,321.552,331.352,329.36-0.18%4,353
Oct 28, 20252,314.252,373.752,314.252,335.652,333.650.34%8,363
Oct 27, 20252,331.002,338.002,306.202,327.702,325.71-0.01%8,720
Oct 24, 20252,341.252,350.352,320.002,327.852,325.86-0.83%5,183
Oct 23, 20252,315.802,365.002,300.002,347.352,345.341.53%16,365
Oct 21, 20252,299.952,329.902,282.002,312.052,310.071.35%1,784
Oct 20, 20252,268.002,325.002,264.002,281.302,279.350.72%8,716
Oct 17, 20252,280.002,298.002,255.052,265.002,263.06-0.39%102,497
Oct 16, 20252,205.152,292.002,205.152,273.902,271.962.78%54,694
Oct 15, 20252,219.402,231.652,207.052,212.502,210.61-0.69%2,272
Oct 14, 20252,218.252,244.402,160.002,227.902,226.000.49%5,379
Oct 13, 20252,281.052,288.202,214.652,217.102,215.21-2.77%6,629
Oct 10, 20252,298.952,306.002,270.052,280.152,278.200.17%9,098
Oct 9, 20252,288.152,303.652,271.002,276.352,274.40-0.54%4,779
Oct 8, 20252,275.052,346.002,275.002,288.652,286.690.38%4,733
Oct 7, 20252,298.002,312.252,276.002,279.952,278.00-0.67%3,972
Oct 6, 20252,296.552,304.002,284.852,295.402,293.44-0.36%4,485
Oct 3, 20252,353.002,353.002,295.002,303.652,301.68-0.02%2,742
Oct 1, 20252,284.952,312.702,275.002,304.152,302.180.61%4,479
Sep 30, 20252,289.052,321.752,284.902,290.202,288.240.05%6,417
Sep 29, 20252,360.152,360.152,273.602,289.002,287.04-2.73%9,240
Sep 26, 20252,386.002,386.002,342.652,353.202,351.19-1.39%3,105
Sep 25, 20252,419.952,447.752,378.002,386.302,384.26-1.27%7,344
Sep 24, 20252,509.952,509.952,403.002,417.052,414.98-3.06%6,105
Sep 23, 20252,525.052,546.002,470.002,493.252,491.12-1.76%3,978
Sep 22, 20252,506.502,543.002,442.452,537.952,535.780.58%9,811
Sep 19, 20252,448.052,547.002,448.052,523.302,521.140.72%4,406
Sep 18, 20252,520.002,534.302,490.002,505.202,503.06-0.22%8,098
Sep 17, 20252,492.952,517.002,460.002,510.752,508.601.84%4,838
Sep 16, 20252,417.452,479.502,406.352,465.452,463.342.49%15,165
Sep 15, 20252,375.552,417.902,375.552,405.652,403.590.70%4,911
Sep 12, 20252,412.152,450.002,384.352,389.002,386.96-0.86%2,657
Sep 11, 20252,386.952,416.902,360.002,409.802,407.741.25%3,520
Sep 10, 20252,329.952,387.952,300.002,380.152,378.123.48%76,082
Sep 9, 20252,338.602,338.602,295.002,300.152,298.18-0.85%2,337
Sep 8, 20252,386.952,386.952,300.002,319.852,317.870.53%3,563
Sep 5, 20252,360.002,360.002,304.302,307.602,305.63-1.15%27,904
Sep 4, 20252,400.002,428.952,319.602,334.452,332.46-1.17%5,759
Sep 3, 20252,352.052,395.352,340.002,362.102,360.08-8,718
Sep 2, 20252,322.302,376.952,322.252,362.202,360.181.72%4,283
Sep 1, 20252,294.602,332.502,265.052,322.252,320.271.42%59,152
Aug 29, 20252,347.952,347.952,256.002,289.802,287.84-1.32%21,140
Aug 28, 20252,324.202,352.852,309.802,320.402,318.42-0.16%3,663
Aug 26, 20252,375.052,375.052,305.002,324.202,322.21-1.74%10,046
Aug 25, 20252,411.952,411.952,362.002,365.302,363.28-1.08%8,599
Aug 22, 20252,426.202,426.202,387.402,391.202,389.16-0.91%2,378
Aug 21, 20252,444.952,444.952,394.902,413.152,411.09-0.32%2,648
Aug 20, 20252,459.952,459.952,414.002,420.902,418.83-0.25%4,025
Aug 19, 20252,440.202,445.852,404.002,427.002,424.93-0.04%4,454
Aug 18, 20252,421.452,455.402,397.452,427.902,425.831.27%10,173
Aug 14, 20252,443.452,443.452,384.852,397.452,395.40-0.62%9,771
Aug 13, 20252,422.552,468.952,392.052,412.352,410.290.23%8,446
Aug 12, 20252,417.602,420.952,383.152,406.902,404.84-0.46%7,618
Aug 11, 20252,469.452,469.452,391.102,418.102,416.03-0.44%8,633
Aug 8, 20252,426.052,442.752,403.002,428.752,426.670.27%2,407
Aug 7, 20252,399.952,439.902,361.752,422.252,420.181.00%23,549
Aug 6, 20252,544.452,544.502,389.002,398.152,396.10-5.75%16,765
Aug 5, 20252,586.702,586.702,512.152,544.452,542.28-1.36%19,215
Aug 4, 20252,575.302,607.502,552.002,579.502,577.30-0.07%8,116
Aug 1, 20252,680.052,681.302,560.002,581.252,579.04-3.42%10,702
Jul 31, 20252,700.552,727.402,653.102,672.702,670.42-3.16%9,935
Jul 30, 20252,743.652,760.002,715.052,759.802,753.450.92%10,732
Jul 29, 20252,642.052,748.802,642.052,734.752,728.451.57%10,306
Jul 28, 20252,606.052,738.452,595.452,692.552,686.350.25%17,554
Jul 25, 20252,726.952,731.152,662.852,685.852,679.67-1.51%6,284
Jul 24, 20252,751.952,769.402,715.002,726.952,720.67-0.52%8,100
Jul 23, 20252,754.902,754.902,720.202,741.202,734.89-0.50%3,252
Jul 22, 20252,746.002,800.202,740.402,754.902,748.56-0.65%9,895
Jul 21, 20252,745.802,777.802,713.402,773.002,766.611.00%10,427
Jul 18, 20252,736.552,760.002,717.402,745.502,739.180.22%4,461
Jul 17, 20252,670.002,774.902,659.802,739.352,733.043.30%13,472
Jul 16, 20252,679.252,680.002,634.452,651.802,645.69-0.71%2,765
Jul 15, 20252,650.002,677.152,649.052,670.652,664.500.78%6,209
Jul 14, 20252,658.052,677.102,629.702,649.952,643.85-0.30%16,242