Skip to main content
Balkrishna Industries Limited (NSE:BALKRISIND)
India flag India · Delayed Price · Currency is INR
2,242.80
-6.90 (-0.31%)
Mar 9, 2026, 3:30 PM IST

Balkrishna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,280.002,283.402,230.002,249.702,249.70-2.55%77,512
Mar 5, 20262,260.002,366.702,205.502,308.602,308.602.30%155,723
Mar 4, 20262,270.002,281.302,245.102,256.802,256.80-1.99%114,580
Mar 2, 20262,299.902,337.402,275.402,302.602,302.60-3.41%146,832
Feb 27, 20262,464.802,464.802,375.002,383.902,383.90-3.19%169,884
Feb 26, 20262,508.102,508.102,432.402,462.402,462.40-2.17%137,623
Feb 25, 20262,518.502,525.402,476.202,517.002,517.00-0.06%241,035
Feb 24, 20262,509.002,568.702,475.202,518.502,518.500.38%544,353
Feb 23, 20262,519.602,535.002,488.102,509.002,509.000.57%187,765
Feb 20, 20262,530.002,539.002,483.202,494.802,494.80-1.55%65,423
Feb 19, 20262,535.002,630.002,513.702,534.102,534.10-0.20%172,303
Feb 18, 20262,553.202,561.302,519.802,539.302,539.30-0.32%71,073
Feb 17, 20262,576.102,587.002,520.002,547.402,547.40-1.10%114,832
Feb 16, 20262,613.002,613.002,548.502,575.702,575.70-1.38%130,560
Feb 13, 20262,641.302,641.302,571.102,611.802,611.80-1.12%200,893
Feb 12, 20262,679.602,694.602,609.002,641.302,641.30-1.43%111,780
Feb 11, 20262,719.002,754.302,651.002,679.602,679.60-1.35%100,643
Feb 10, 20262,678.202,775.002,668.002,716.302,716.301.41%236,311
Feb 9, 20262,708.002,724.502,644.902,678.602,678.60-0.97%233,651
Feb 6, 20262,660.902,745.002,591.002,704.802,704.800.63%178,896
Feb 5, 20262,648.002,744.902,570.402,687.802,687.800.91%511,866
Feb 4, 20262,487.802,687.602,478.002,663.502,663.503.56%325,950
Feb 3, 20262,522.502,752.502,406.802,571.902,571.9012.12%2,320,342
Feb 2, 20262,290.202,327.302,226.102,293.802,293.80-0.19%173,624
Feb 1, 20262,314.602,319.002,275.302,298.202,294.20-0.33%80,502
Jan 30, 20262,364.002,380.402,289.902,305.802,301.79-2.47%606,036
Jan 29, 20262,419.502,424.202,348.102,364.202,360.09-1.91%106,826
Jan 28, 20262,420.002,455.002,400.702,410.302,406.10-0.33%149,142
Jan 27, 20262,410.002,475.002,402.702,418.202,413.990.41%205,686
Jan 23, 20262,437.002,437.002,396.602,408.402,404.21-0.75%45,883
Jan 22, 20262,436.002,439.702,415.002,426.502,422.280.38%42,174
Jan 21, 20262,401.002,431.502,382.002,417.202,412.990.21%63,910
Jan 20, 20262,403.002,428.402,385.002,412.102,407.90-0.80%71,552
Jan 19, 20262,445.402,468.002,400.402,431.602,427.37-0.65%267,844
Jan 16, 20262,438.502,454.202,399.802,447.402,443.140.86%166,001
Jan 14, 20262,391.402,433.002,388.302,426.502,422.281.28%334,361
Jan 13, 20262,413.502,427.502,382.002,395.902,391.73-0.73%164,064
Jan 12, 20262,340.002,418.002,340.002,413.402,409.202.26%88,855
Jan 9, 20262,364.002,384.402,341.402,360.102,355.99-0.66%186,141
Jan 8, 20262,397.602,413.502,370.702,375.702,371.57-0.91%176,616
Jan 7, 20262,387.002,413.702,375.902,397.602,393.430.43%68,466
Jan 6, 20262,399.502,400.802,375.002,387.302,383.14-0.48%59,732
Jan 5, 20262,361.002,407.002,328.002,398.902,394.721.28%145,909
Jan 2, 20262,310.002,380.002,310.002,368.602,364.482.26%81,569
Jan 1, 20262,315.102,337.902,305.002,316.302,312.27-0.15%23,501
Dec 31, 20252,300.002,326.902,292.002,319.702,315.660.43%92,837
Dec 30, 20252,309.002,328.402,291.802,309.702,305.680.10%63,911
Dec 29, 20252,293.402,316.002,290.002,307.302,303.280.61%55,904
Dec 26, 20252,300.902,308.002,290.002,293.402,289.41-0.25%36,589
Dec 24, 20252,310.002,310.602,292.002,299.202,295.20-0.46%68,924
Dec 23, 20252,340.202,348.802,299.502,309.902,305.88-1.29%106,481
Dec 22, 20252,352.502,361.402,320.502,340.002,335.93-1.07%111,185
Dec 19, 20252,375.002,385.502,348.002,365.402,361.28-0.05%108,298
Dec 18, 20252,390.602,390.602,340.302,366.702,362.58-1.25%95,449
Dec 17, 20252,373.002,418.802,370.002,396.602,392.430.82%98,368
Dec 16, 20252,380.202,396.802,355.402,377.102,372.96-0.15%105,414
Dec 15, 20252,340.002,391.802,337.802,380.602,376.461.35%47,746
Dec 12, 20252,330.002,356.002,310.202,349.002,344.911.37%39,400
Dec 11, 20252,324.902,327.402,300.202,317.202,313.170.10%37,081
Dec 10, 20252,326.002,332.202,301.002,314.802,310.77-0.42%42,649
Dec 9, 20252,343.002,357.002,307.002,324.602,320.55-1.36%55,431
Dec 8, 20252,383.002,387.802,343.702,356.702,352.60-1.10%221,495
Dec 5, 20252,395.402,409.602,358.802,383.002,378.85-0.87%150,389
Dec 4, 20252,381.002,420.002,378.202,403.802,399.62-0.20%77,893
Dec 3, 20252,422.002,429.902,390.302,408.602,404.41-1.51%447,022
Dec 2, 20252,307.402,466.002,297.402,445.602,441.346.33%1,912,517
Dec 1, 20252,322.902,322.902,290.102,300.102,296.10-0.38%236,377
Nov 28, 20252,300.002,324.902,258.402,308.902,304.880.37%135,265
Nov 27, 20252,320.002,350.802,291.002,300.402,296.40-0.54%81,802
Nov 26, 20252,323.002,328.702,273.002,313.002,308.970.36%103,409
Nov 25, 20252,272.002,318.002,257.502,304.802,300.791.76%125,025
Nov 24, 20252,326.002,348.002,256.802,265.002,261.06-2.35%380,797
Nov 21, 20252,305.802,372.002,295.202,319.502,315.460.86%239,909
Nov 20, 20252,336.002,336.002,262.202,299.702,295.70-0.77%275,808
Nov 19, 20252,290.902,333.802,290.902,317.602,313.570.39%89,635
Nov 18, 20252,360.002,360.002,301.202,308.602,304.58-2.25%80,740
Nov 17, 20252,348.402,375.002,336.902,361.802,357.691.38%87,309
Nov 14, 20252,339.002,352.402,320.002,329.602,325.55-0.37%37,646
Nov 13, 20252,379.802,395.002,330.002,338.302,334.23-1.29%69,203
Nov 12, 20252,342.002,386.202,340.802,368.802,364.681.17%102,408
Nov 11, 20252,305.002,349.002,298.202,341.502,337.420.99%89,352
Nov 10, 20252,321.102,346.402,291.002,318.602,314.56-0.13%114,804
Nov 7, 20252,338.202,339.402,291.002,321.602,317.56-0.82%81,220
Nov 6, 20252,364.302,364.302,288.402,340.802,334.73-0.99%153,013
Nov 4, 20252,298.002,372.502,284.402,364.302,358.172.93%252,932
Nov 3, 20252,259.902,321.002,175.202,296.902,290.940.75%369,951
Oct 31, 20252,326.602,344.402,270.202,279.802,273.89-2.01%186,483
Oct 30, 20252,346.302,349.002,306.002,326.602,320.57-0.12%95,329
Oct 29, 20252,347.802,354.402,321.402,329.402,323.36-0.30%68,601
Oct 28, 20252,339.002,373.002,315.002,336.402,330.340.38%145,725
Oct 27, 20252,331.902,347.002,305.002,327.502,321.460.04%190,402
Oct 24, 20252,348.002,349.302,319.202,326.502,320.47-0.93%104,864
Oct 23, 20252,325.002,363.602,300.002,348.402,342.311.60%217,822
Oct 21, 20252,299.002,329.002,286.202,311.502,305.511.25%36,071
Oct 20, 20252,273.002,325.002,262.602,283.002,277.080.64%223,692
Oct 17, 20252,280.002,298.402,253.602,268.502,262.62-0.27%137,144
Oct 16, 20252,215.002,294.502,214.802,274.702,268.802.84%202,210
Oct 15, 20252,225.002,232.502,207.002,211.902,206.16-0.90%78,536
Oct 14, 20252,238.202,245.002,200.002,232.002,226.210.62%318,022
Oct 13, 20252,287.202,287.302,214.102,218.202,212.45-3.02%142,559