Skip to main content
Balkrishna Industries Limited (BOM:502355)
India flag India · Delayed Price · Currency is INR
2,189.85
-34.10 (-1.53%)
At close: Apr 28, 2026

Balkrishna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,224.252,250.452,186.702,189.852,189.85-1.53%6,939
Apr 27, 20262,221.552,256.152,217.202,223.952,223.95-0.32%16,173
Apr 24, 20262,293.152,293.152,188.002,231.202,231.20-1.49%7,850
Apr 23, 20262,319.452,319.452,258.002,264.902,264.90-1.95%10,230
Apr 22, 20262,297.152,319.002,291.102,309.852,309.850.29%3,916
Apr 21, 20262,272.252,313.252,260.102,303.152,303.150.81%102,733
Apr 20, 20262,331.452,342.802,268.302,284.552,284.55-1.94%13,488
Apr 17, 20262,330.152,364.002,308.052,329.802,329.80-0.60%937,775
Apr 16, 20262,308.302,360.002,285.302,343.802,343.800.73%9,243
Apr 15, 20262,248.152,361.602,236.102,326.802,326.803.96%208,450
Apr 13, 20262,240.002,272.852,211.452,238.102,238.10-1.46%9,040
Apr 10, 20262,263.902,292.602,244.052,271.202,271.202.29%5,607
Apr 9, 20262,205.002,249.002,174.352,220.352,220.35-0.21%107,602
Apr 8, 20262,200.002,231.452,189.102,225.002,225.004.65%137,544
Apr 7, 20262,113.702,136.052,079.002,126.202,126.200.17%25,239
Apr 6, 20262,096.102,147.002,045.852,122.502,122.502.78%7,317
Apr 2, 20262,099.902,099.902,018.002,065.002,065.00-2.77%106,445
Apr 1, 20262,109.952,152.502,097.052,123.752,123.751.98%5,064
Mar 30, 20262,131.852,131.852,044.502,082.552,082.55-3.16%11,550
Mar 27, 20262,185.152,185.152,119.002,150.402,150.40-2.76%13,717
Mar 25, 20262,096.852,227.002,074.402,211.502,211.507.43%96,853
Mar 24, 20262,129.002,129.002,016.002,058.552,058.550.98%7,237
Mar 23, 20262,092.002,092.002,030.502,038.652,038.65-3.12%104,830
Mar 20, 20262,129.002,144.952,088.252,104.302,104.30-0.80%5,861
Mar 19, 20262,153.252,175.052,100.002,121.302,121.30-2.33%4,763
Mar 18, 20262,149.952,183.952,130.752,171.802,171.801.02%2,713
Mar 17, 20262,201.752,201.752,140.002,149.902,149.90-0.86%4,167
Mar 16, 20262,205.352,205.402,115.002,168.602,168.60-2.53%108,774
Mar 13, 20262,265.302,295.002,208.402,224.802,224.80-2.65%84,397
Mar 12, 20262,195.902,309.452,154.002,285.252,285.254.72%10,783
Mar 11, 20262,247.452,248.102,170.052,182.152,182.15-2.65%4,704
Mar 10, 20262,246.552,281.652,238.502,241.552,241.550.09%2,398
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