Skip to main content
Balkrishna Paper Mills Limited (NSE:BALKRISHNA)
India flag India · Delayed Price · Currency is INR
18.62
+0.02 (0.11%)
Apr 29, 2026, 3:29 PM IST

Balkrishna Paper Mills Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.7019.3018.0218.6218.620.11%11,090
Apr 28, 202618.8618.8617.5118.6018.60-0.91%29,037
Apr 27, 202618.5019.4918.0318.7718.771.02%57,984
Apr 24, 202618.6918.6918.0518.5818.581.03%9,109
Apr 23, 202618.6918.9017.1518.3918.39-1.55%33,396
Apr 22, 202618.8018.8017.9218.6818.681.85%26,238
Apr 21, 202617.9818.8017.7118.3418.343.91%37,750
Apr 20, 202617.6118.0017.0017.6517.65-0.90%15,665
Apr 17, 202616.9418.3016.9017.8117.815.14%41,559
Apr 16, 202617.1417.9016.8116.9416.94-17,530
Apr 15, 202616.3118.3116.3116.9416.940.41%30,433
Apr 13, 202616.2016.9816.2016.8716.87-0.06%28,709
Apr 10, 202617.0017.0016.6016.8816.881.02%23,888
Apr 9, 202616.8117.4616.5016.7116.71-0.24%26,201
Apr 8, 202616.9817.9016.5016.7516.751.15%76,475
Apr 7, 202615.5617.6015.3116.5616.566.43%375,244
Apr 6, 202614.1516.6813.8615.5615.5611.14%281,025
Apr 2, 202613.9014.0013.8014.0014.00-0.85%22,570
Apr 1, 202613.5014.2013.5014.1214.124.59%15,315
Mar 30, 202613.9513.9513.1113.5013.50-0.30%20,467
Mar 27, 202614.9414.9413.1013.5413.54-9.37%91,541
Mar 25, 202615.4015.6014.6314.9414.94-4.23%33,064
Mar 24, 202616.3016.3015.0015.6015.602.30%23,747
Mar 23, 202615.3115.9715.2515.2515.25-0.20%11,879
Mar 20, 202615.0516.4815.0515.2815.28-4.38%17,208
Mar 19, 202616.3816.9915.5015.9815.98-2.44%31,176
Mar 18, 202615.8716.5015.8716.3816.383.15%23,548
Mar 17, 202614.6015.9514.6015.8815.882.78%18,011
Mar 16, 202615.1015.8514.9015.4515.451.91%22,587
Mar 13, 202615.3515.9514.8615.1615.162.64%92,446
Mar 12, 202613.1715.5212.8414.7714.7714.14%383,267
Mar 11, 202613.2013.2512.3612.9412.940.47%55,729
Mar 10, 202613.3513.8912.0012.8812.88-2.72%143,992
Mar 9, 202615.5016.0712.8613.2413.24-17.61%551,437
Mar 6, 202616.1016.4015.3216.0716.070.37%27,828
Mar 5, 202615.5216.2015.2516.0116.012.69%21,435
Mar 4, 202615.0716.6915.0715.5915.59-4.12%25,118
Mar 2, 202616.7216.7215.7616.2616.26-3.33%6,524
Feb 27, 202616.9916.9915.9716.8216.823.32%10,761
Feb 26, 202615.7817.4915.6316.2816.283.23%14,895
Feb 25, 202616.2816.5815.6015.7715.77-2.23%26,992
Feb 24, 202616.7016.9915.9616.1316.13-3.41%24,169
Feb 23, 202617.8017.8016.3016.7016.70-0.54%18,349
Feb 20, 202617.7917.7916.0616.7916.792.57%4,472
Feb 19, 202616.6316.9516.0316.3716.37-1.39%7,095
Feb 18, 202616.5516.9716.5516.6016.600.48%3,592
Feb 17, 202616.6016.7916.0116.5216.522.48%14,049
Feb 16, 202616.2017.0016.0416.1216.12-2.01%7,245
Feb 13, 202616.6916.8915.7616.4516.45-1.56%7,696
Feb 12, 202616.9916.9916.5016.7116.71-1.59%6,035
Feb 11, 202616.7117.0116.7016.9816.981.13%8,977
Feb 10, 202617.8017.8016.7016.7916.79-1.12%21,404
Feb 9, 202616.2517.9916.2516.9816.981.86%79,410
Feb 6, 202617.4717.4716.4616.6716.67-1.77%14,357
Feb 5, 202617.2817.2816.6516.9716.971.01%9,995
Feb 4, 202617.9817.9816.3216.8016.800.78%16,042
Feb 3, 202617.0017.5016.5516.6716.672.21%24,728
Feb 2, 202617.1917.1916.1116.3116.31-3.15%9,860
Feb 1, 202616.8317.1016.8216.8416.840.12%9,802
Jan 30, 202616.0217.0016.0216.8216.821.26%9,275
Jan 29, 202617.9017.9016.1416.6116.61-0.12%14,727
Jan 28, 202616.9917.0016.1116.6316.63-1.01%16,662
Jan 27, 202617.3517.6016.4016.8016.80-1.18%25,305
Jan 23, 202618.0118.0116.8017.0017.000.12%237,504
Jan 22, 202617.9717.9716.5016.9816.98-3.47%22,568
Jan 21, 202616.9918.5015.6717.5917.593.29%63,056
Jan 20, 202617.2817.2816.2617.0317.030.29%14,879
Jan 19, 202617.8617.8616.9116.9816.98-3.19%10,295
Jan 16, 202618.3818.3817.2117.5417.54-3.20%27,867
Jan 14, 202617.5018.2017.0118.1218.121.91%19,025
Jan 13, 202618.3818.4017.5517.7817.78-0.84%4,101
Jan 12, 202618.4018.4017.0017.9317.931.87%5,574
Jan 9, 202618.2519.5916.9917.6017.60-4.19%42,673
Jan 8, 202618.5218.6018.2718.3718.37-1.82%15,845
Jan 7, 202619.1319.2918.4518.7118.710.32%8,648
Jan 6, 202618.7519.2918.5018.6518.651.47%14,614
Jan 5, 202618.8419.0018.1918.3818.38-0.49%30,302
Jan 2, 202618.2118.8017.9118.4718.471.43%18,787
Jan 1, 202618.8118.8117.8018.2118.21-1.30%12,450
Dec 31, 202518.5318.9818.0218.4518.45-0.38%13,324
Dec 30, 202519.0019.0018.3118.5218.521.15%11,585
Dec 29, 202519.0019.0018.2618.3118.31-2.29%43,761
Dec 26, 202518.4118.9918.2618.7418.741.85%30,909
Dec 24, 202518.4019.1917.8518.4018.40-45,454
Dec 23, 202519.2119.2118.2118.4018.40-0.43%95,377
Dec 22, 202519.9019.9018.4518.4818.48-4.05%47,592
Dec 19, 202519.8120.4919.0719.2619.26-3.51%33,590
Dec 18, 202519.9820.0419.4019.9619.96-0.40%5,124
Dec 17, 202520.4920.4920.0020.0420.04-0.15%2,773
Dec 16, 202519.7220.7919.2520.0720.071.62%24,689
Dec 15, 202520.0020.7619.4019.7519.75-3.04%11,633
Dec 12, 202520.0020.9019.8020.3720.371.70%14,067
Dec 11, 202520.5920.5919.6520.0320.030.45%5,974
Dec 10, 202520.2020.6419.8219.9419.94-6,783
Dec 9, 202520.0420.5019.5219.9419.94-0.45%9,317
Dec 8, 202520.5021.2019.8520.0320.03-2.91%21,838
Dec 5, 202521.0021.5720.5020.6320.63-0.53%10,030
Dec 4, 202521.3521.3520.5120.7420.74-0.53%7,907
Dec 3, 202521.3021.3020.5620.8520.85-1.56%20,571
Dec 2, 202521.7322.3021.0021.1821.18-2.08%31,512