Balmer Lawrie Investments Limited (BOM:532485)
India
· Delayed Price · Currency is INR 70.97
-0.91 (-1.27%)
At close: Mar 9, 2026
Balmer Lawrie Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.40 | 72.40 | 71.51 | 71.88 | 71.88 | -0.17% | 193,919 |
| Mar 5, 2026 | 72.00 | 72.49 | 71.52 | 72.00 | 72.00 | 1.51% | 143,075 |
| Mar 4, 2026 | 70.05 | 71.40 | 70.00 | 70.93 | 70.93 | -0.62% | 127,732 |
| Mar 2, 2026 | 71.10 | 72.10 | 70.50 | 71.37 | 71.37 | -1.55% | 80,933 |
| Feb 27, 2026 | 72.64 | 72.64 | 71.78 | 72.49 | 72.49 | 0.06% | 74,890 |
| Feb 26, 2026 | 72.10 | 72.49 | 72.01 | 72.45 | 72.45 | 0.42% | 46,332 |
| Feb 25, 2026 | 72.50 | 72.55 | 72.00 | 72.15 | 72.15 | 0.21% | 41,858 |
| Feb 24, 2026 | 71.72 | 72.80 | 71.01 | 72.00 | 72.00 | -0.15% | 61,044 |
| Feb 23, 2026 | 72.56 | 72.90 | 72.00 | 72.11 | 72.11 | -0.62% | 57,428 |
| Feb 20, 2026 | 72.00 | 73.00 | 72.00 | 72.56 | 72.56 | 0.33% | 57,131 |
| Feb 19, 2026 | 72.49 | 72.97 | 72.11 | 72.32 | 72.32 | 0.29% | 53,494 |
| Feb 18, 2026 | 71.65 | 72.47 | 71.65 | 72.11 | 72.11 | 0.31% | 37,182 |
| Feb 17, 2026 | 71.48 | 72.48 | 71.26 | 71.89 | 71.89 | 1.38% | 43,044 |
| Feb 16, 2026 | 72.45 | 72.45 | 70.00 | 70.91 | 70.91 | -1.79% | 93,804 |
| Feb 13, 2026 | 72.99 | 73.00 | 71.51 | 72.20 | 72.20 | -1.23% | 77,680 |
| Feb 12, 2026 | 73.50 | 73.50 | 72.80 | 73.10 | 73.10 | -0.03% | 48,501 |
| Feb 11, 2026 | 72.99 | 73.99 | 72.60 | 73.12 | 73.12 | 0.18% | 43,260 |
| Feb 10, 2026 | 72.39 | 73.30 | 72.04 | 72.99 | 72.99 | 0.97% | 43,432 |
| Feb 9, 2026 | 71.38 | 72.47 | 71.38 | 72.29 | 72.29 | 1.27% | 58,384 |
| Feb 6, 2026 | 72.00 | 72.00 | 71.00 | 71.38 | 71.38 | -0.31% | 43,486 |
| Feb 5, 2026 | 72.50 | 72.50 | 71.50 | 71.60 | 71.60 | -0.78% | 45,915 |
| Feb 4, 2026 | 71.30 | 72.50 | 70.53 | 72.16 | 72.16 | 1.21% | 57,418 |
| Feb 3, 2026 | 71.89 | 71.89 | 70.50 | 71.30 | 71.30 | 1.49% | 80,440 |
| Feb 2, 2026 | 71.20 | 71.20 | 70.05 | 70.25 | 70.25 | -0.43% | 63,495 |
| Feb 1, 2026 | 70.00 | 71.90 | 70.00 | 70.55 | 70.55 | 0.54% | 106,375 |
| Jan 30, 2026 | 70.73 | 70.99 | 69.99 | 70.17 | 70.17 | -0.79% | 54,942 |
| Jan 29, 2026 | 71.32 | 71.32 | 70.51 | 70.73 | 70.73 | -0.16% | 28,816 |
| Jan 28, 2026 | 70.10 | 71.16 | 70.10 | 70.84 | 70.84 | 1.13% | 57,570 |
| Jan 27, 2026 | 69.69 | 70.91 | 69.67 | 70.05 | 70.05 | 0.52% | 51,922 |
| Jan 23, 2026 | 70.00 | 70.50 | 69.10 | 69.69 | 69.69 | -0.21% | 56,688 |
| Jan 22, 2026 | 69.10 | 70.00 | 69.10 | 69.84 | 69.84 | 0.30% | 30,954 |
| Jan 21, 2026 | 69.07 | 70.49 | 68.50 | 69.63 | 69.63 | 0.07% | 73,188 |
| Jan 20, 2026 | 69.10 | 72.00 | 68.50 | 69.58 | 69.58 | 1.02% | 115,818 |
| Jan 19, 2026 | 69.51 | 70.30 | 66.36 | 68.88 | 68.88 | -1.87% | 136,277 |
| Jan 16, 2026 | 68.92 | 70.29 | 68.75 | 70.19 | 70.19 | 1.84% | 120,516 |
| Jan 14, 2026 | 69.95 | 69.99 | 68.79 | 68.92 | 68.92 | -0.71% | 235,636 |
| Jan 13, 2026 | 70.47 | 71.99 | 69.30 | 69.41 | 69.41 | -0.69% | 170,318 |
| Jan 12, 2026 | 70.03 | 70.71 | 69.25 | 69.89 | 69.89 | -0.20% | 98,016 |
| Jan 9, 2026 | 70.83 | 71.69 | 69.60 | 70.03 | 70.03 | -1.78% | 217,271 |
| Jan 8, 2026 | 72.76 | 73.48 | 70.84 | 71.30 | 71.30 | -2.52% | 157,407 |
| Jan 7, 2026 | 72.50 | 74.00 | 72.50 | 73.14 | 73.14 | 0.94% | 83,422 |
| Jan 6, 2026 | 73.45 | 73.49 | 72.25 | 72.46 | 72.46 | -0.89% | 142,588 |
| Jan 5, 2026 | 73.63 | 74.00 | 72.90 | 73.11 | 73.11 | -0.34% | 101,830 |
| Jan 2, 2026 | 73.29 | 73.49 | 72.82 | 73.36 | 73.36 | 0.48% | 78,618 |
| Jan 1, 2026 | 73.27 | 73.27 | 72.80 | 73.01 | 73.01 | 0.25% | 54,755 |
| Dec 31, 2025 | 73.37 | 73.37 | 72.80 | 72.83 | 72.83 | -0.19% | 54,087 |
| Dec 30, 2025 | 73.50 | 73.50 | 72.80 | 72.97 | 72.97 | -0.10% | 43,354 |
| Dec 29, 2025 | 73.00 | 73.58 | 72.61 | 73.04 | 73.04 | 0.16% | 56,069 |
| Dec 26, 2025 | 72.99 | 73.11 | 72.75 | 72.92 | 72.92 | -0.10% | 50,035 |
| Dec 24, 2025 | 73.58 | 73.58 | 72.77 | 72.99 | 72.99 | -0.23% | 64,552 |
| Dec 23, 2025 | 73.00 | 73.47 | 72.51 | 73.16 | 73.16 | 0.21% | 81,508 |
| Dec 22, 2025 | 73.30 | 73.30 | 72.80 | 73.01 | 73.01 | 0.59% | 41,837 |
| Dec 19, 2025 | 72.47 | 72.93 | 72.10 | 72.58 | 72.58 | 0.15% | 18,757 |
| Dec 18, 2025 | 72.70 | 72.70 | 71.65 | 72.47 | 72.47 | 0.29% | 37,875 |
| Dec 17, 2025 | 72.51 | 72.84 | 72.01 | 72.26 | 72.26 | -0.07% | 33,195 |
| Dec 16, 2025 | 73.48 | 73.48 | 72.00 | 72.31 | 72.31 | -0.97% | 37,971 |
| Dec 15, 2025 | 73.48 | 73.49 | 72.57 | 73.02 | 73.02 | -0.23% | 38,383 |
| Dec 12, 2025 | 72.99 | 73.22 | 72.32 | 73.19 | 73.19 | 0.58% | 32,891 |
| Dec 11, 2025 | 72.52 | 72.91 | 71.66 | 72.77 | 72.77 | 0.80% | 28,311 |
| Dec 10, 2025 | 72.80 | 73.35 | 70.50 | 72.19 | 72.19 | -0.29% | 47,361 |
| Dec 9, 2025 | 71.10 | 72.93 | 71.10 | 72.40 | 72.40 | 0.56% | 48,343 |
| Dec 8, 2025 | 73.97 | 73.97 | 71.50 | 72.00 | 72.00 | -1.81% | 76,619 |
| Dec 5, 2025 | 72.45 | 73.50 | 72.45 | 73.33 | 73.33 | 1.16% | 40,561 |
| Dec 4, 2025 | 72.96 | 72.96 | 72.20 | 72.49 | 72.49 | -0.64% | 55,577 |
| Dec 3, 2025 | 72.45 | 73.40 | 72.40 | 72.96 | 72.96 | 0.47% | 76,621 |
| Dec 2, 2025 | 72.76 | 72.95 | 72.00 | 72.62 | 72.62 | -0.19% | 68,402 |
| Dec 1, 2025 | 72.25 | 73.50 | 72.25 | 72.76 | 72.76 | -1.34% | 85,590 |
| Nov 28, 2025 | 73.88 | 73.93 | 73.25 | 73.75 | 73.75 | 0.39% | 54,199 |
| Nov 27, 2025 | 73.50 | 73.98 | 73.11 | 73.46 | 73.46 | -0.26% | 44,484 |
| Nov 26, 2025 | 73.72 | 74.25 | 73.10 | 73.65 | 73.65 | 0.27% | 52,599 |
| Nov 25, 2025 | 73.14 | 74.38 | 73.00 | 73.45 | 73.45 | -0.15% | 46,599 |
| Nov 24, 2025 | 74.01 | 74.99 | 73.50 | 73.56 | 73.56 | -1.25% | 114,221 |
| Nov 21, 2025 | 74.20 | 75.00 | 74.20 | 74.49 | 74.49 | -1.08% | 47,295 |
| Nov 20, 2025 | 75.04 | 75.55 | 74.52 | 75.30 | 75.30 | 0.35% | 52,232 |
| Nov 19, 2025 | 74.79 | 75.72 | 74.51 | 75.04 | 75.04 | 0.35% | 47,773 |
| Nov 18, 2025 | 75.40 | 75.41 | 74.36 | 74.78 | 74.78 | -0.84% | 63,244 |
| Nov 17, 2025 | 76.00 | 76.55 | 74.60 | 75.41 | 75.41 | -0.76% | 97,915 |
| Nov 14, 2025 | 78.00 | 78.00 | 75.51 | 75.99 | 75.99 | -0.91% | 69,004 |
| Nov 13, 2025 | 75.75 | 76.90 | 75.51 | 76.69 | 76.69 | 1.41% | 82,545 |
| Nov 12, 2025 | 76.50 | 76.50 | 75.50 | 75.62 | 75.62 | -0.58% | 88,636 |
| Nov 11, 2025 | 76.99 | 77.08 | 75.90 | 76.06 | 76.06 | -0.56% | 73,589 |
| Nov 10, 2025 | 78.08 | 78.86 | 76.35 | 76.49 | 76.49 | -2.04% | 148,402 |
| Nov 7, 2025 | 78.90 | 78.90 | 77.80 | 78.08 | 78.08 | -0.33% | 41,188 |
| Nov 6, 2025 | 78.10 | 79.12 | 78.10 | 78.34 | 78.34 | -0.77% | 41,801 |
| Nov 4, 2025 | 79.86 | 79.86 | 78.35 | 78.95 | 78.95 | -0.25% | 82,538 |
| Nov 3, 2025 | 79.95 | 79.95 | 78.80 | 79.15 | 79.15 | -1.00% | 35,889 |
| Oct 31, 2025 | 78.95 | 81.20 | 78.60 | 79.95 | 79.95 | 1.50% | 78,409 |
| Oct 30, 2025 | 79.00 | 79.99 | 77.99 | 78.77 | 78.77 | -0.58% | 69,425 |
| Oct 29, 2025 | 79.02 | 79.99 | 78.51 | 79.23 | 79.23 | 0.05% | 81,248 |
| Oct 28, 2025 | 79.58 | 80.00 | 78.00 | 79.19 | 79.19 | -0.49% | 72,117 |
| Oct 27, 2025 | 80.41 | 80.41 | 79.01 | 79.58 | 79.58 | -0.56% | 48,721 |
| Oct 24, 2025 | 79.98 | 80.95 | 79.50 | 80.03 | 80.03 | 0.43% | 49,406 |
| Oct 23, 2025 | 81.00 | 81.13 | 79.50 | 79.69 | 79.69 | -1.52% | 113,313 |
| Oct 21, 2025 | 79.90 | 81.20 | 79.90 | 80.92 | 80.92 | 1.28% | 53,927 |
| Oct 20, 2025 | 80.89 | 80.89 | 79.50 | 79.90 | 79.90 | 0.04% | 76,083 |
| Oct 17, 2025 | 78.53 | 80.49 | 78.06 | 79.87 | 79.87 | 1.71% | 148,428 |
| Oct 16, 2025 | 78.36 | 78.99 | 77.99 | 78.53 | 78.53 | -0.10% | 45,942 |
| Oct 15, 2025 | 78.05 | 79.25 | 78.05 | 78.61 | 78.61 | 0.72% | 35,271 |
| Oct 14, 2025 | 78.50 | 78.97 | 77.78 | 78.05 | 78.05 | -0.65% | 58,844 |
| Oct 13, 2025 | 79.82 | 79.82 | 78.50 | 78.56 | 78.56 | -1.58% | 76,512 |