Skip to main content
Balkrishna Industries Limited (NSE:BALKRISIND)
India flag India · Delayed Price · Currency is INR
2,383.00
-20.80 (-0.87%)
At close: Dec 5, 2025

Balkrishna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,395.402,409.602,358.802,383.002,383.00-0.87%150,389
Dec 4, 20252,381.002,420.002,378.202,403.802,403.80-0.20%77,893
Dec 3, 20252,422.002,429.902,390.302,408.602,408.60-1.51%447,022
Dec 2, 20252,307.402,466.002,297.402,445.602,445.606.33%1,912,517
Dec 1, 20252,322.902,322.902,290.102,300.102,300.10-0.38%236,377
Nov 28, 20252,300.002,324.902,258.402,308.902,308.900.37%135,265
Nov 27, 20252,320.002,350.802,291.002,300.402,300.40-0.54%81,802
Nov 26, 20252,323.002,328.702,273.002,313.002,313.000.36%103,409
Nov 25, 20252,272.002,318.002,257.502,304.802,304.801.76%125,025
Nov 24, 20252,326.002,348.002,256.802,265.002,265.00-2.35%380,797
Nov 21, 20252,305.802,372.002,295.202,319.502,319.500.86%239,909
Nov 20, 20252,336.002,336.002,262.202,299.702,299.70-0.77%275,808
Nov 19, 20252,290.902,333.802,290.902,317.602,317.600.39%89,635
Nov 18, 20252,360.002,360.002,301.202,308.602,308.60-2.25%80,740
Nov 17, 20252,348.402,375.002,336.902,361.802,361.801.38%87,309
Nov 14, 20252,339.002,352.402,320.002,329.602,329.60-0.37%37,646
Nov 13, 20252,379.802,395.002,330.002,338.302,338.30-1.29%69,203
Nov 12, 20252,342.002,386.202,340.802,368.802,368.801.17%102,408
Nov 11, 20252,305.002,349.002,298.202,341.502,341.500.99%89,352
Nov 10, 20252,321.102,346.402,291.002,318.602,318.60-0.13%114,804
Nov 7, 20252,338.202,339.402,291.002,321.602,321.60-0.82%81,220
Nov 6, 20252,364.302,364.302,288.402,340.802,338.80-0.99%153,013
Nov 4, 20252,298.002,372.502,284.402,364.302,362.282.93%252,932
Nov 3, 20252,259.902,321.002,175.202,296.902,294.940.75%369,951
Oct 31, 20252,326.602,344.402,270.202,279.802,277.85-2.01%186,483
Oct 30, 20252,346.302,349.002,306.002,326.602,324.61-0.12%95,329
Oct 29, 20252,347.802,354.402,321.402,329.402,327.41-0.30%68,601
Oct 28, 20252,339.002,373.002,315.002,336.402,334.400.38%145,725
Oct 27, 20252,331.902,347.002,305.002,327.502,325.510.04%190,402
Oct 24, 20252,348.002,349.302,319.202,326.502,324.51-0.93%104,864
Oct 23, 20252,325.002,363.602,300.002,348.402,346.391.60%217,822
Oct 21, 20252,299.002,329.002,286.202,311.502,309.531.25%36,071
Oct 20, 20252,273.002,325.002,262.602,283.002,281.050.64%223,692
Oct 17, 20252,280.002,298.402,253.602,268.502,266.56-0.27%137,144
Oct 16, 20252,215.002,294.502,214.802,274.702,272.762.84%202,210
Oct 15, 20252,225.002,232.502,207.002,211.902,210.01-0.90%78,536
Oct 14, 20252,238.202,245.002,200.002,232.002,230.090.62%318,022
Oct 13, 20252,287.202,287.302,214.102,218.202,216.30-3.02%142,559
Oct 10, 20252,292.002,306.702,277.402,287.302,285.350.52%68,858
Oct 9, 20252,294.002,305.002,270.202,275.402,273.46-0.39%97,984
Oct 8, 20252,281.502,345.002,272.902,284.302,282.350.21%159,035
Oct 7, 20252,298.602,312.002,274.302,279.602,277.65-0.74%171,438
Oct 6, 20252,309.902,311.502,284.002,296.502,294.54-0.27%34,460
Oct 3, 20252,315.002,317.002,295.002,302.802,300.83-0.12%71,524
Oct 1, 20252,270.002,313.002,270.002,305.602,303.630.47%88,479
Sep 30, 20252,307.402,322.302,284.302,294.802,292.840.37%147,091
Sep 29, 20252,370.002,370.002,273.002,286.302,284.35-2.80%220,889
Sep 26, 20252,385.102,386.902,344.002,352.202,350.19-1.42%39,308
Sep 25, 20252,416.102,451.002,378.202,386.002,383.96-1.25%97,649
Sep 24, 20252,489.002,489.202,400.502,416.302,414.24-3.21%216,496
Sep 23, 20252,540.002,551.802,475.302,496.502,494.37-1.56%68,337
Sep 22, 20252,525.002,545.002,479.902,536.002,533.830.53%83,835
Sep 19, 20252,500.602,550.002,490.002,522.702,520.540.56%160,221
Sep 18, 20252,518.002,534.802,491.202,508.602,506.46-0.08%178,054
Sep 17, 20252,478.002,517.002,460.002,510.702,508.551.80%198,387
Sep 16, 20252,409.902,479.502,408.102,466.202,464.092.60%276,970
Sep 15, 20252,390.002,419.102,383.102,403.602,401.550.62%84,132
Sep 12, 20252,414.502,450.602,370.002,388.702,386.66-0.95%270,845
Sep 11, 20252,383.002,419.002,358.302,411.502,409.441.17%204,861
Sep 10, 20252,320.002,390.002,295.902,383.502,381.463.64%306,475
Sep 9, 20252,339.502,350.002,295.102,299.802,297.84-0.91%140,929
Sep 8, 20252,305.002,358.302,297.302,320.902,318.920.51%117,741
Sep 5, 20252,357.102,357.102,304.002,309.102,307.13-1.23%133,849
Sep 4, 20252,400.002,431.802,330.602,337.902,335.90-1.08%123,615
Sep 3, 20252,379.502,391.402,337.502,363.502,361.480.12%190,293
Sep 2, 20252,342.502,378.002,322.002,360.602,358.581.62%267,893
Sep 1, 20252,302.902,332.002,267.002,323.002,321.021.47%396,559
Aug 29, 20252,332.402,332.402,255.102,289.402,287.44-1.27%263,321
Aug 28, 20252,324.002,357.402,307.402,318.902,316.92-0.23%179,320
Aug 26, 20252,376.802,377.002,303.002,324.302,322.31-1.81%574,342
Aug 25, 20252,404.602,404.602,361.002,367.102,365.08-1.21%84,278
Aug 22, 20252,415.102,433.402,388.202,396.102,394.05-0.74%175,280
Aug 21, 20252,440.502,444.402,393.002,414.002,411.94-0.29%195,842
Aug 20, 20252,443.002,447.002,411.302,421.102,419.03-0.19%40,830
Aug 19, 20252,428.102,446.102,402.202,425.602,423.53-0.45%161,493
Aug 18, 20252,430.402,456.102,395.602,436.502,434.421.53%377,614
Aug 14, 20252,432.402,435.002,387.002,399.702,397.65-0.52%60,859
Aug 13, 20252,424.902,425.002,391.102,412.302,410.240.03%121,774
Aug 12, 20252,429.002,429.002,381.302,411.602,409.54-0.19%117,087
Aug 11, 20252,448.302,448.302,391.102,416.202,414.14-0.50%210,938
Aug 8, 20252,430.002,441.902,397.902,428.402,426.330.14%71,460
Aug 7, 20252,397.102,438.002,362.102,425.002,422.931.03%335,816
Aug 6, 20252,540.002,540.002,390.002,400.202,398.15-5.69%346,497
Aug 5, 20252,580.002,585.802,510.602,545.102,542.93-1.31%532,752
Aug 4, 20252,578.302,608.802,551.002,579.002,576.800.12%310,342
Aug 1, 20252,698.102,698.102,556.002,575.802,573.60-3.75%370,249
Jul 31, 20252,725.002,728.002,652.902,676.202,673.91-3.00%388,204
Jul 30, 20252,735.602,762.002,712.102,759.102,752.750.86%375,440
Jul 29, 20252,679.402,750.002,668.702,735.602,729.301.59%593,468
Jul 28, 20252,629.002,741.602,590.802,692.902,686.700.26%576,744
Jul 25, 20252,719.102,735.102,660.002,685.802,679.61-1.51%294,012
Jul 24, 20252,740.602,770.702,720.002,727.002,720.72-0.49%819,543
Jul 23, 20252,750.002,755.902,719.002,740.402,734.09-0.60%206,170
Jul 22, 20252,774.002,801.302,730.102,756.902,750.55-0.62%221,399
Jul 21, 20252,747.002,778.502,711.102,774.002,767.611.05%297,175
Jul 18, 20252,728.602,761.302,710.502,745.302,738.980.12%341,791
Jul 17, 20252,643.002,779.002,643.002,742.102,735.793.36%1,207,633
Jul 16, 20252,679.002,684.702,633.202,652.902,646.79-0.71%200,466
Jul 15, 20252,649.802,677.802,649.602,672.002,665.850.84%927,036
Jul 14, 20252,661.902,678.602,629.302,649.802,643.70-0.21%400,590