Skip to main content
Balkrishna Industries Limited (BOM:502355)
India flag India · Delayed Price · Currency is INR
2,239.55
-13.60 (-0.60%)
At close: Mar 9, 2026

Balkrishna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,181.152,251.102,147.002,239.552,239.55-0.60%7,435
Mar 6, 20262,285.152,285.152,234.352,253.152,253.15-1.40%1,767
Mar 5, 20262,261.752,357.802,204.452,285.152,285.151.20%10,475
Mar 4, 20262,240.602,280.002,240.602,258.002,258.00-1.93%8,008
Mar 2, 20262,020.052,340.202,020.052,302.502,302.50-3.71%14,944
Feb 27, 20262,452.502,462.002,375.002,391.302,391.30-2.86%7,718
Feb 26, 20262,514.002,514.002,433.502,461.602,461.60-2.15%649,631
Feb 25, 20262,516.702,523.852,477.002,515.702,515.70-0.04%3,083
Feb 24, 20262,509.002,563.002,476.002,516.602,516.600.30%5,022
Feb 23, 20262,510.502,533.452,487.102,509.002,509.000.50%4,602
Feb 20, 20262,530.052,535.852,487.902,496.402,496.40-1.16%27,229
Feb 19, 20262,530.052,627.002,508.752,525.752,525.75-0.56%6,640
Feb 18, 20262,548.352,551.002,520.002,540.002,540.00-0.33%4,466
Feb 17, 20262,582.402,582.402,520.102,548.352,548.35-0.99%3,102
Feb 16, 20262,624.302,624.302,550.002,573.852,573.85-1.50%5,351
Feb 13, 20262,638.902,638.902,572.802,613.152,613.15-0.98%3,181
Feb 12, 20262,670.002,695.152,610.002,638.902,638.90-1.41%2,503
Feb 11, 20262,718.602,753.002,653.002,676.702,676.70-1.37%3,811
Feb 10, 20262,680.102,775.002,668.502,713.852,713.851.26%12,510
Feb 9, 20262,650.202,708.152,643.302,680.102,680.10-1.04%16,906
Feb 6, 20262,667.002,747.952,590.002,708.152,708.150.84%9,125
Feb 5, 20262,636.202,742.002,571.502,685.552,685.550.61%19,670
Feb 4, 20262,494.902,686.002,476.902,669.352,669.353.86%61,057
Feb 3, 20262,550.702,742.052,407.052,570.252,570.2512.48%91,532
Feb 2, 20262,297.152,325.002,226.052,285.052,285.05-0.74%10,142
Feb 1, 20262,307.202,314.152,276.252,302.202,298.20-0.16%3,243
Jan 30, 20262,335.952,371.752,290.002,305.852,301.84-2.43%163,112
Jan 29, 20262,404.952,421.952,347.552,363.352,359.24-1.92%4,241
Jan 28, 20262,424.552,449.002,401.102,409.652,405.46-0.46%4,160
Jan 27, 20262,390.552,473.952,390.552,420.802,416.590.48%6,664
Jan 23, 20262,425.102,425.102,400.002,409.202,405.01-0.64%729
Jan 22, 20262,420.052,437.352,414.252,424.602,420.390.25%2,306
Jan 21, 20262,401.152,428.702,381.002,418.502,414.300.25%6,178
Jan 20, 20262,425.252,425.802,383.852,412.552,408.36-0.62%3,259
Jan 19, 20262,402.202,465.002,400.052,427.552,423.33-0.83%143,795
Jan 16, 20262,469.452,469.452,400.002,447.902,443.650.93%2,954
Jan 14, 20262,391.402,433.902,390.002,425.302,421.091.18%9,429
Jan 13, 20262,414.102,428.302,384.202,397.052,392.89-0.67%2,769
Jan 12, 20262,356.802,417.802,356.802,413.252,409.062.27%3,971
Jan 9, 20262,360.002,382.402,343.402,359.602,355.50-0.65%3,339
Jan 8, 20262,402.352,410.952,369.952,374.952,370.82-1.14%5,631
Jan 7, 20262,376.152,410.202,376.152,402.302,398.130.77%1,448
Jan 6, 20262,395.352,397.052,376.202,384.002,379.86-0.58%37,132
Jan 5, 20262,350.052,405.002,350.002,397.802,393.631.21%5,749
Jan 2, 20262,313.952,380.002,313.952,369.152,365.032.32%4,217
Jan 1, 20262,315.102,333.152,304.952,315.452,311.43-0.15%1,067
Dec 31, 20252,305.002,325.652,293.002,318.952,314.920.50%1,120
Dec 30, 20252,306.052,328.102,292.652,307.302,303.290.05%2,783
Dec 29, 20252,291.002,315.002,290.952,306.052,302.040.66%1,351
Dec 26, 20252,280.102,306.102,280.102,290.952,286.97-0.34%1,736
Dec 24, 20252,307.802,311.202,292.852,298.752,294.76-0.39%1,424
Dec 23, 20252,339.402,342.152,299.802,307.802,303.79-1.35%3,893
Dec 22, 20252,363.252,363.252,321.002,339.352,335.29-1.10%2,372
Dec 19, 20252,366.852,383.352,347.852,365.252,361.14-0.05%2,097
Dec 18, 20252,390.002,390.002,340.202,366.502,362.39-1.28%4,027
Dec 17, 20252,380.102,418.002,349.602,397.152,392.990.77%3,812
Dec 16, 20252,397.252,397.252,353.302,378.752,374.62-0.12%3,539
Dec 15, 20252,316.302,392.452,316.302,381.652,377.511.43%2,220
Dec 12, 20252,315.252,352.652,312.002,348.052,343.971.46%2,846
Dec 11, 20252,312.952,325.002,301.302,314.202,310.180.08%1,274
Dec 10, 20252,301.352,330.152,301.002,312.402,308.38-0.50%2,609
Dec 9, 20252,354.752,354.752,307.052,324.002,319.96-1.34%2,518
Dec 8, 20252,357.102,384.952,343.602,355.502,351.41-1.22%5,976
Dec 5, 20252,375.952,407.152,360.052,384.502,380.36-0.82%3,998
Dec 4, 20252,388.302,419.202,380.052,404.252,400.07-0.13%2,343
Dec 3, 20252,433.852,433.852,390.002,407.402,403.22-1.56%6,349
Dec 2, 20252,299.052,464.152,298.552,445.502,441.256.37%87,611
Dec 1, 20252,309.102,315.502,290.002,299.102,295.11-0.39%3,408
Nov 28, 20252,299.052,325.752,260.002,308.052,304.040.39%3,958
Nov 27, 20252,310.852,349.602,291.902,299.052,295.06-0.49%1,577
Nov 26, 20252,305.252,328.002,275.002,310.452,306.440.31%4,579
Nov 25, 20252,276.352,316.002,258.902,303.302,299.301.63%6,045
Nov 24, 20252,322.102,346.052,258.002,266.352,262.41-2.63%8,913
Nov 21, 20252,290.752,372.152,290.752,327.452,323.411.28%126,865
Nov 20, 20252,349.152,349.152,262.202,298.002,294.01-0.92%16,102
Nov 19, 20252,296.802,332.902,296.802,319.402,315.370.48%3,052
Nov 18, 20252,374.852,374.852,302.102,308.402,304.39-2.19%3,190
Nov 17, 20252,332.302,371.552,332.302,360.102,356.001.27%5,096
Nov 14, 20252,359.352,359.352,322.052,330.452,326.40-0.40%4,936
Nov 13, 20252,373.102,393.502,329.202,339.852,335.78-1.40%5,822
Nov 12, 20252,342.602,385.502,340.202,373.152,369.031.42%3,216
Nov 11, 20252,303.002,348.002,296.402,340.002,335.931.01%2,776
Nov 10, 20252,344.752,346.202,293.252,316.552,312.53-0.14%3,521
Nov 7, 20252,340.002,340.002,292.802,319.902,315.87-0.88%4,287
Nov 6, 20252,362.002,362.002,290.002,340.502,334.44-1.03%9,804
Nov 4, 20252,298.902,371.502,285.002,364.752,358.622.84%18,891
Nov 3, 20252,252.552,318.002,175.652,299.502,293.540.78%19,144
Oct 31, 20252,320.652,342.952,270.502,281.702,275.79-1.89%12,090
Oct 30, 20252,336.152,350.752,306.902,325.652,319.63-0.24%7,024
Oct 29, 20252,321.552,354.252,321.552,331.352,325.31-0.18%4,353
Oct 28, 20252,314.252,373.752,314.252,335.652,329.600.34%8,363
Oct 27, 20252,331.002,338.002,306.202,327.702,321.67-0.01%8,720
Oct 24, 20252,341.252,350.352,320.002,327.852,321.82-0.83%5,183
Oct 23, 20252,315.802,365.002,300.002,347.352,341.271.53%16,365
Oct 21, 20252,299.952,329.902,282.002,312.052,306.061.35%1,784
Oct 20, 20252,268.002,325.002,264.002,281.302,275.390.72%8,716
Oct 17, 20252,280.002,298.002,255.052,265.002,259.13-0.39%102,497
Oct 16, 20252,205.152,292.002,205.152,273.902,268.012.78%54,694
Oct 15, 20252,219.402,231.652,207.052,212.502,206.77-0.69%2,272
Oct 14, 20252,218.252,244.402,160.002,227.902,222.130.49%5,379