Balaji Phosphates Limited (NSE:BALAJIPHOS)
India
· Delayed Price · Currency is INR 107.00
-1.00 (-0.93%)
At close: Apr 28, 2026
Balaji Phosphates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 2.80% | 2,000 |
| Apr 28, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 6,000 |
| Apr 27, 2026 | 108.00 | 108.00 | 105.00 | 108.00 | 108.00 | - | 4,000 |
| Apr 24, 2026 | 108.05 | 108.05 | 108.00 | 108.00 | 108.00 | - | 2,000 |
| Apr 23, 2026 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 0.93% | 4,000 |
| Apr 22, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | 1,000 |
| Apr 21, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -1.83% | 4,000 |
| Apr 20, 2026 | 110.50 | 114.00 | 109.00 | 109.00 | 109.00 | -0.64% | 103,000 |
| Apr 17, 2026 | 107.00 | 109.70 | 106.00 | 109.70 | 109.70 | 1.90% | 23,000 |
| Apr 16, 2026 | 108.00 | 108.00 | 106.00 | 107.65 | 107.65 | -1.24% | 116,000 |
| Apr 15, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 4.81% | 1,000 |
| Apr 13, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 5,000 |
| Apr 10, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -2.76% | 9,000 |
| Apr 9, 2026 | 105.05 | 106.95 | 105.00 | 106.95 | 106.95 | 1.47% | 4,000 |
| Apr 8, 2026 | 112.95 | 112.95 | 105.00 | 105.40 | 105.40 | -1.50% | 13,000 |
| Apr 7, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 27,000 |
| Apr 6, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 1,000 |
| Apr 2, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.83% | 1,000 |
| Apr 1, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 3.76% | 1,000 |
| Mar 30, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 4.64% | 1,000 |
| Mar 27, 2026 | 103.80 | 103.80 | 97.20 | 100.30 | 100.30 | -0.99% | 98,000 |
| Mar 25, 2026 | 107.00 | 107.00 | 99.00 | 101.30 | 101.30 | -5.33% | 12,000 |
| Mar 24, 2026 | 104.00 | 107.00 | 100.00 | 107.00 | 107.00 | 1.90% | 7,000 |
| Mar 23, 2026 | 110.00 | 110.00 | 100.00 | 105.00 | 105.00 | -5.02% | 86,000 |
| Mar 20, 2026 | 125.25 | 127.50 | 108.00 | 110.55 | 110.55 | -11.63% | 44,000 |
| Mar 19, 2026 | 130.00 | 130.00 | 121.30 | 125.10 | 125.10 | -3.77% | 101,000 |
| Mar 18, 2026 | 131.00 | 131.00 | 125.00 | 130.00 | 130.00 | -8.45% | 48,000 |
| Mar 17, 2026 | 149.00 | 149.00 | 142.00 | 142.00 | 142.00 | -4.70% | 4,000 |
| Mar 16, 2026 | 125.00 | 149.00 | 125.00 | 149.00 | 149.00 | 19.20% | 2,000 |
| Mar 13, 2026 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | -3.85% | 5,000 |
| Mar 12, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 2,000 |
| Mar 11, 2026 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | -1.33% | 51,000 |
| Mar 10, 2026 | 130.00 | 131.75 | 130.00 | 131.75 | 131.75 | 1.35% | 2,000 |
| Mar 9, 2026 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 3.38% | 110,000 |
| Mar 6, 2026 | 127.00 | 130.90 | 125.50 | 125.75 | 125.75 | -0.20% | 83,000 |
| Mar 5, 2026 | 126.00 | 126.00 | 124.50 | 126.00 | 126.00 | -0.20% | 6,000 |
| Mar 4, 2026 | 130.00 | 130.00 | 125.00 | 126.25 | 126.25 | -2.88% | 8,000 |
| Mar 2, 2026 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | -3.35% | 7,000 |
| Feb 27, 2026 | 135.00 | 135.00 | 134.50 | 134.50 | 134.50 | -0.85% | 2,000 |
| Feb 26, 2026 | 128.00 | 135.65 | 123.00 | 135.65 | 135.65 | 5.98% | 9,000 |
| Feb 25, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | 5,000 |
| Feb 24, 2026 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | -2.26% | 6,000 |
| Feb 23, 2026 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | -2.21% | 7,000 |
| Feb 20, 2026 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | -1.81% | 5,000 |
| Feb 19, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 1.95% | 1,000 |
| Feb 18, 2026 | 135.00 | 141.00 | 133.00 | 135.85 | 135.85 | 0.63% | 6,000 |
| Feb 17, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -3.57% | 9,000 |
| Feb 16, 2026 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 3.70% | 2,000 |
| Feb 13, 2026 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | -2.70% | 8,000 |
| Feb 12, 2026 | 140.50 | 140.50 | 138.50 | 138.75 | 138.75 | -1.25% | 6,000 |
| Feb 11, 2026 | 141.00 | 141.00 | 140.50 | 140.50 | 140.50 | -0.35% | 2,000 |
| Feb 10, 2026 | 138.50 | 141.00 | 138.00 | 141.00 | 141.00 | 2.17% | 3,000 |
| Feb 9, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | -0.93% | 3,000 |
| Feb 6, 2026 | 144.00 | 144.00 | 136.00 | 139.30 | 139.30 | -2.93% | 47,000 |
| Feb 5, 2026 | 144.00 | 144.00 | 143.50 | 143.50 | 143.50 | -0.35% | 2,000 |
| Feb 4, 2026 | 145.50 | 145.50 | 144.00 | 144.00 | 144.00 | -1.34% | 7,000 |
| Feb 3, 2026 | 141.00 | 147.90 | 140.50 | 145.95 | 145.95 | 4.55% | 32,000 |
| Feb 2, 2026 | 140.05 | 140.05 | 139.00 | 139.60 | 139.60 | -0.29% | 6,000 |
| Jan 30, 2026 | 140.80 | 140.80 | 140.00 | 140.00 | 140.00 | -0.57% | 3,000 |
| Jan 29, 2026 | 142.00 | 142.00 | 135.00 | 140.80 | 140.80 | -1.02% | 10,000 |
| Jan 28, 2026 | 140.55 | 142.25 | 138.75 | 142.25 | 142.25 | 1.28% | 121,000 |
| Jan 27, 2026 | 147.00 | 147.00 | 139.00 | 140.45 | 140.45 | 0.32% | 6,000 |
| Jan 23, 2026 | 134.50 | 140.00 | 133.50 | 140.00 | 140.00 | 4.21% | 4,000 |
| Jan 22, 2026 | 128.00 | 140.45 | 127.50 | 134.35 | 134.35 | 5.21% | 8,000 |
| Jan 21, 2026 | 134.00 | 134.00 | 125.05 | 127.70 | 127.70 | -4.70% | 24,000 |
| Jan 20, 2026 | 134.45 | 134.45 | 127.00 | 134.00 | 134.00 | 3.96% | 10,000 |
| Jan 19, 2026 | 136.00 | 136.00 | 128.00 | 128.90 | 128.90 | -5.22% | 17,000 |
| Jan 16, 2026 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | -1.98% | 7,000 |
| Jan 14, 2026 | 141.00 | 142.50 | 138.50 | 138.75 | 138.75 | -1.25% | 17,000 |
| Jan 13, 2026 | 142.00 | 150.00 | 140.00 | 140.50 | 140.50 | -1.06% | 11,000 |
| Jan 12, 2026 | 130.00 | 142.00 | 130.00 | 142.00 | 142.00 | 9.99% | 16,000 |
| Jan 9, 2026 | 128.00 | 129.10 | 125.00 | 129.10 | 129.10 | 0.86% | 7,000 |
| Jan 8, 2026 | 138.10 | 138.10 | 125.00 | 128.00 | 128.00 | -7.25% | 55,000 |
| Jan 7, 2026 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | 0.25% | 2,000 |
| Jan 6, 2026 | 141.25 | 141.25 | 127.35 | 137.65 | 137.65 | -2.72% | 52,000 |
| Jan 5, 2026 | 141.75 | 141.75 | 141.50 | 141.50 | 141.50 | - | 2,000 |
| Jan 2, 2026 | 144.00 | 144.00 | 141.50 | 141.50 | 141.50 | -1.39% | 7,000 |
| Jan 1, 2026 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | 0.53% | 2,000 |
| Dec 31, 2025 | 144.20 | 144.20 | 142.00 | 142.75 | 142.75 | -0.87% | 7,000 |
| Dec 30, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -1.61% | 3,000 |
| Dec 29, 2025 | 146.75 | 149.00 | 144.00 | 146.35 | 146.35 | -0.78% | 9,000 |
| Dec 26, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | -0.51% | 1,000 |
| Dec 24, 2025 | 143.55 | 148.55 | 143.50 | 148.25 | 148.25 | 2.24% | 15,000 |
| Dec 23, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.55% | 11,000 |
| Dec 22, 2025 | 145.00 | 145.20 | 141.00 | 144.20 | 144.20 | -1.50% | 25,000 |
| Dec 19, 2025 | 147.70 | 148.00 | 145.00 | 146.40 | 146.40 | -0.88% | 12,000 |
| Dec 18, 2025 | 145.00 | 149.00 | 144.25 | 147.70 | 147.70 | 1.86% | 34,000 |
| Dec 17, 2025 | 145.00 | 145.40 | 144.10 | 145.00 | 145.00 | - | 10,000 |
| Dec 16, 2025 | 142.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2.11% | 82,000 |
| Dec 15, 2025 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | -1.49% | 25,000 |
| Dec 12, 2025 | 142.75 | 144.40 | 141.00 | 144.15 | 144.15 | 1.16% | 21,000 |
| Dec 11, 2025 | 135.00 | 142.95 | 135.00 | 142.50 | 142.50 | 6.07% | 49,000 |
| Dec 10, 2025 | 132.00 | 136.00 | 125.00 | 134.35 | 134.35 | 6.33% | 238,000 |
| Dec 9, 2025 | 126.00 | 132.00 | 121.10 | 126.35 | 126.35 | 2.93% | 65,000 |
| Dec 8, 2025 | 123.00 | 127.00 | 120.00 | 122.75 | 122.75 | -0.20% | 93,000 |
| Dec 5, 2025 | 118.75 | 123.00 | 116.00 | 123.00 | 123.00 | 3.80% | 34,000 |
| Dec 4, 2025 | 120.00 | 120.00 | 117.00 | 118.50 | 118.50 | -1.25% | 4,000 |
| Dec 3, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -4.84% | 42,000 |
| Dec 2, 2025 | 121.00 | 126.10 | 120.10 | 126.10 | 126.10 | 5.00% | 5,000 |
| Dec 1, 2025 | 122.00 | 124.20 | 120.00 | 120.10 | 120.10 | 1.52% | 14,000 |