Skip to main content
Balkrishna Industries Limited (NSE:BALKRISIND)
India flag India · Delayed Price · Currency is INR
2,212.30
+23.00 (1.05%)
Apr 29, 2026, 2:20 PM IST

Balkrishna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,237.002,247.602,185.002,189.302,189.30-1.53%83,857
Apr 27, 20262,249.902,255.902,215.502,223.402,223.40-0.09%113,788
Apr 24, 20262,275.002,284.002,187.002,225.402,225.40-1.77%134,893
Apr 23, 20262,300.002,311.102,256.202,265.402,265.40-1.92%84,308
Apr 22, 20262,304.102,319.902,288.502,309.702,309.700.24%63,978
Apr 21, 20262,275.002,314.702,260.002,304.102,304.100.97%139,527
Apr 20, 20262,341.002,344.002,272.002,282.002,282.00-2.05%168,809
Apr 17, 20262,347.902,365.002,308.002,329.802,329.80-0.54%729,753
Apr 16, 20262,333.002,360.002,280.002,342.402,342.400.87%80,523
Apr 15, 20262,270.002,364.102,238.102,322.102,322.103.93%102,416
Apr 13, 20262,236.002,273.402,214.202,234.302,234.30-1.52%134,847
Apr 10, 20262,247.002,291.002,232.102,268.902,268.902.16%238,026
Apr 9, 20262,200.002,248.702,175.002,220.902,220.90-0.08%232,676
Apr 8, 20262,210.002,245.002,190.102,222.702,222.704.48%323,695
Apr 7, 20262,100.002,139.902,076.302,127.402,127.40-0.03%84,345
Apr 6, 20262,067.202,149.202,043.902,128.102,128.102.95%142,315
Apr 2, 20262,085.202,100.002,018.002,067.202,067.20-2.84%194,886
Apr 1, 20262,172.502,172.602,095.102,127.602,127.602.14%128,406
Mar 30, 20262,108.002,131.802,045.002,083.002,083.00-3.14%336,244
Mar 27, 20262,174.802,180.002,117.002,150.502,150.50-2.60%132,801
Mar 25, 20262,079.002,229.002,064.102,207.802,207.807.30%187,325
Mar 24, 20262,094.002,094.202,015.402,057.602,057.600.85%211,705
Mar 23, 20262,090.002,094.002,032.402,040.202,040.20-3.08%106,792
Mar 20, 20262,131.402,159.902,090.302,105.102,105.10-0.74%128,499
Mar 19, 20262,145.002,178.202,098.502,120.802,120.80-2.37%102,348
Mar 18, 20262,165.002,185.002,130.002,172.202,172.200.99%123,075
Mar 17, 20262,165.802,180.902,139.202,150.902,150.90-0.69%118,968
Mar 16, 20262,193.002,225.702,113.402,165.802,165.80-2.69%228,941
Mar 13, 20262,274.802,296.102,211.002,225.702,225.70-2.39%105,894
Mar 12, 20262,162.202,308.802,152.102,280.202,280.204.81%204,206
Mar 11, 20262,245.102,247.002,170.102,175.602,175.60-2.98%83,539
Mar 10, 20262,255.902,280.502,236.502,242.402,242.40-0.02%108,794
Mar 9, 20262,220.002,253.702,146.802,242.802,242.80-0.31%118,689
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