Skip to main content
Balmer Lawrie & Co. Ltd. (BOM:523319)
India flag India · Delayed Price · Currency is INR
181.40
-1.70 (-0.93%)
At close: Apr 28, 2026

Balmer Lawrie & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026182.05184.55180.90181.40181.40-0.93%9,572
Apr 27, 2026183.00183.80180.60183.10183.101.38%33,262
Apr 24, 2026179.85181.40175.30180.60180.600.36%20,307
Apr 23, 2026178.65183.40178.20179.95179.950.73%28,044
Apr 22, 2026176.05179.25176.05178.65178.650.56%3,953
Apr 21, 2026176.80179.50176.80177.65177.650.28%13,381
Apr 20, 2026175.35181.15174.15177.15177.150.54%54,180
Apr 17, 2026173.50178.55172.50176.20176.201.64%11,699
Apr 16, 2026172.55174.40171.80173.35173.350.73%20,826
Apr 15, 2026168.20172.60168.20172.10172.102.32%19,220
Apr 13, 2026167.10169.40162.75168.20168.20-0.94%11,025
Apr 10, 2026169.35170.50168.00169.80169.801.40%18,074
Apr 9, 2026166.25169.20164.30167.45167.45-0.12%29,234
Apr 8, 2026165.00168.10163.60167.65167.653.94%18,377
Apr 7, 2026162.90162.90159.85161.30161.300.44%5,378
Apr 6, 2026162.90162.90157.55160.60160.600.69%9,107
Apr 2, 2026155.00159.70152.95159.50159.500.50%11,604
Apr 1, 2026157.25160.55153.20158.70158.706.40%24,248
Mar 30, 2026151.05156.60148.35149.15149.15-5.36%39,213
Mar 27, 2026162.35162.35157.00157.60157.60-2.78%28,957
Mar 25, 2026166.15166.15162.00162.10162.10-0.18%19,594
Mar 24, 2026157.75165.10157.75162.40162.402.95%21,304
Mar 23, 2026160.40161.95156.05157.75157.75-2.77%25,574
Mar 20, 2026162.30164.80162.00162.25162.250.03%10,567
Mar 19, 2026162.00164.15160.55162.20162.20-1.34%14,644
Mar 18, 2026160.80166.20160.80164.40164.402.24%17,260
Mar 17, 2026157.20161.70157.20160.80160.800.69%13,073
Mar 16, 2026165.20165.20158.30159.70159.70-3.30%31,244
Mar 13, 2026167.85167.85164.75165.15165.15-1.75%28,127
Mar 12, 2026168.30169.15166.10168.10168.10-1.75%13,104
Mar 11, 2026170.45173.15170.45171.10171.10-3.82%11,571
Mar 10, 2026176.45179.00175.25177.90173.651.80%25,532
Mar 9, 2026175.05175.60172.00174.75170.58-0.17%25,263
Mar 6, 2026173.90177.10173.90175.05170.870.86%14,135
Mar 5, 2026173.00176.70170.95173.55169.401.73%18,344
Mar 4, 2026175.10176.30169.55170.60166.52-3.56%12,177
Mar 2, 2026175.05179.75175.05176.90172.67-2.53%6,615
Feb 27, 2026180.05182.70179.50181.50177.160.44%10,292
Feb 26, 2026180.75181.00179.75180.70176.380.39%6,550
Feb 25, 2026180.90181.60179.50180.00175.70-0.36%4,264
Feb 24, 2026180.25181.75179.05180.65176.33-0.50%7,185
Feb 23, 2026181.70184.00181.00181.55177.210.64%4,758
Feb 20, 2026175.00181.30175.00180.40176.091.29%2,447
Feb 19, 2026181.70182.60177.10178.10173.85-1.22%6,574
Feb 18, 2026179.70180.95178.75180.30175.990.39%2,753
Feb 17, 2026176.05180.90176.05179.60175.312.05%3,088
Feb 16, 2026174.00176.95174.00176.00171.80-0.71%1,865
Feb 13, 2026178.00180.10175.10177.25173.02-1.17%6,953
Feb 12, 2026180.00180.65178.50179.35175.07-0.80%3,336
Feb 11, 2026183.25183.25180.20180.80176.48-1.31%3,258
Feb 10, 2026180.10184.70180.10183.20178.820.11%1,948
Feb 9, 2026180.30184.80178.10183.00178.631.53%11,372
Feb 6, 2026179.15180.85177.15180.25175.940.22%5,574
Feb 5, 2026177.00183.90177.00179.85175.55-0.83%9,727
Feb 4, 2026176.70181.55174.85181.35177.022.63%9,670
Feb 3, 2026178.60178.60174.85176.70172.480.91%6,803
Feb 2, 2026176.70176.70171.90175.10170.920.06%11,566
Feb 1, 2026172.15178.70171.95175.00170.821.63%17,227
Jan 30, 2026168.90172.95168.00172.20168.090.85%6,561
Jan 29, 2026168.10171.15167.05170.75166.671.61%6,705
Jan 28, 2026165.05169.95165.05168.05164.041.82%7,969
Jan 27, 2026167.40167.40164.10165.05161.11-1.40%12,290
Jan 23, 2026172.50172.55166.60167.40163.40-2.93%7,125
Jan 22, 2026166.90173.95166.90172.45168.333.54%8,999
Jan 21, 2026166.00169.00163.10166.55162.57-0.27%15,230
Jan 20, 2026170.45172.05166.60167.00163.01-2.91%14,009
Jan 19, 2026170.65173.40170.65172.00167.89-1.15%14,119
Jan 16, 2026174.00175.65173.75174.00169.84-0.03%10,874
Jan 14, 2026172.05174.40172.05174.05169.890.23%8,023
Jan 13, 2026176.80177.40172.95173.65169.50-1.73%4,399
Jan 12, 2026175.00178.10174.80176.70172.48-1.89%9,306
Jan 9, 2026178.85183.60175.85180.10175.800.73%28,096
Jan 8, 2026183.00183.00178.05178.80174.53-2.30%13,686
Jan 7, 2026184.10184.10181.00183.00178.63-0.62%8,510
Jan 6, 2026184.25185.85183.25184.15179.75-0.49%5,263
Jan 5, 2026184.20187.00183.45185.05180.630.49%8,200
Jan 2, 2026184.75187.10183.10184.15179.75-0.32%12,298
Jan 1, 2026184.40187.00184.40184.75180.340.54%12,293
Dec 31, 2025181.55184.00180.95183.75179.361.16%2,687
Dec 30, 2025181.05182.00179.00181.65177.31-0.25%6,118
Dec 29, 2025181.05187.15181.05182.10177.75-1.19%9,158
Dec 26, 2025181.90185.90181.35184.30179.900.14%6,784
Dec 24, 2025186.00188.30183.00184.05179.650.57%25,175
Dec 23, 2025179.20183.85179.20183.00178.632.12%4,864
Dec 22, 2025174.35179.75174.35179.20174.922.78%4,035
Dec 19, 2025172.15174.50172.05174.35170.181.66%4,611
Dec 18, 2025173.40173.40171.00171.50167.40-1.10%5,529
Dec 17, 2025176.10176.95171.50173.40169.26-1.51%12,556
Dec 16, 2025176.25179.00176.00176.05171.84-1.29%15,381
Dec 15, 2025177.65181.00176.50178.35174.090.39%4,854
Dec 12, 2025176.90178.35176.60177.65173.410.42%3,848
Dec 11, 2025172.10177.30172.10176.90172.67-3,787
Dec 10, 2025176.30180.90176.05176.90172.670.37%5,470
Dec 9, 2025175.05178.35172.85176.25172.04-0.25%10,118
Dec 8, 2025181.20181.20175.55176.70172.48-2.46%14,826
Dec 5, 2025182.00182.55180.20181.15176.82-0.79%3,263
Dec 4, 2025181.55183.60181.05182.60178.240.58%6,874
Dec 3, 2025182.40182.95180.20181.55177.21-0.47%3,466
Dec 2, 2025182.95183.05181.80182.40178.04-0.30%3,811
Dec 1, 2025185.10186.80182.60182.95178.58-1.19%7,223