Balrampur Chini Mills Limited (NSE:BALRAMCHIN)
India
· Delayed Price · Currency is INR 480.95
-9.70 (-1.98%)
At close: Mar 6, 2026
Balrampur Chini Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 488.05 | 493.45 | 479.05 | 480.95 | 480.95 | -1.98% | 636,093 |
| Mar 5, 2026 | 500.25 | 503.25 | 476.10 | 490.65 | 490.65 | -0.21% | 1,944,632 |
| Mar 4, 2026 | 450.55 | 500.00 | 446.05 | 491.70 | 491.70 | 7.30% | 6,834,943 |
| Mar 2, 2026 | 450.10 | 470.45 | 450.10 | 458.25 | 458.25 | -2.62% | 256,550 |
| Feb 27, 2026 | 464.10 | 472.00 | 460.20 | 470.60 | 470.60 | 2.02% | 473,110 |
| Feb 26, 2026 | 465.00 | 471.00 | 458.20 | 461.30 | 461.30 | -1.20% | 341,327 |
| Feb 25, 2026 | 460.90 | 468.05 | 458.20 | 466.90 | 466.90 | 2.18% | 234,404 |
| Feb 24, 2026 | 465.00 | 465.00 | 453.05 | 456.95 | 456.95 | -1.63% | 227,919 |
| Feb 23, 2026 | 461.90 | 465.95 | 453.85 | 464.50 | 464.50 | 1.77% | 278,968 |
| Feb 20, 2026 | 456.90 | 458.80 | 455.00 | 456.40 | 456.40 | -0.11% | 74,558 |
| Feb 19, 2026 | 469.95 | 469.95 | 455.00 | 456.90 | 456.90 | -2.32% | 154,449 |
| Feb 18, 2026 | 470.25 | 470.50 | 465.30 | 467.75 | 467.75 | -0.53% | 109,250 |
| Feb 17, 2026 | 466.05 | 471.45 | 461.00 | 470.25 | 470.25 | 1.37% | 273,788 |
| Feb 16, 2026 | 470.55 | 474.85 | 458.50 | 463.90 | 463.90 | -0.43% | 551,839 |
| Feb 13, 2026 | 459.00 | 470.45 | 454.50 | 465.90 | 465.90 | 1.18% | 433,218 |
| Feb 12, 2026 | 462.15 | 464.00 | 456.95 | 460.45 | 460.45 | -0.16% | 234,844 |
| Feb 11, 2026 | 462.70 | 463.30 | 453.00 | 461.20 | 461.20 | -1.24% | 632,864 |
| Feb 10, 2026 | 457.50 | 475.00 | 448.50 | 467.00 | 467.00 | 2.99% | 1,894,550 |
| Feb 9, 2026 | 445.05 | 458.00 | 443.85 | 453.45 | 453.45 | 1.89% | 389,255 |
| Feb 6, 2026 | 445.75 | 448.45 | 439.55 | 445.05 | 445.05 | -0.36% | 150,263 |
| Feb 5, 2026 | 441.65 | 448.00 | 436.80 | 446.65 | 446.65 | 1.13% | 169,383 |
| Feb 4, 2026 | 437.50 | 444.20 | 433.30 | 441.65 | 441.65 | 0.96% | 145,498 |
| Feb 3, 2026 | 431.00 | 442.90 | 427.10 | 437.45 | 437.45 | 4.13% | 281,193 |
| Feb 2, 2026 | 425.60 | 425.60 | 411.50 | 420.10 | 420.10 | -0.65% | 332,951 |
| Feb 1, 2026 | 417.50 | 439.90 | 417.50 | 422.85 | 422.85 | 0.59% | 535,934 |
| Jan 30, 2026 | 409.70 | 422.50 | 405.00 | 420.35 | 420.35 | 2.60% | 211,893 |
| Jan 29, 2026 | 409.40 | 413.65 | 404.00 | 409.70 | 409.70 | 0.07% | 231,678 |
| Jan 28, 2026 | 408.45 | 414.80 | 405.60 | 409.40 | 409.40 | 1.10% | 194,143 |
| Jan 27, 2026 | 414.60 | 421.90 | 400.20 | 404.95 | 404.95 | -1.95% | 451,982 |
| Jan 23, 2026 | 404.60 | 416.90 | 401.05 | 413.00 | 413.00 | 2.29% | 298,144 |
| Jan 22, 2026 | 398.85 | 409.60 | 398.85 | 403.75 | 403.75 | 1.50% | 163,531 |
| Jan 21, 2026 | 407.80 | 410.10 | 393.55 | 397.80 | 397.80 | -3.19% | 413,753 |
| Jan 20, 2026 | 417.50 | 418.95 | 407.05 | 410.90 | 410.90 | -1.06% | 187,472 |
| Jan 19, 2026 | 420.00 | 422.20 | 409.50 | 415.30 | 415.30 | -1.37% | 244,247 |
| Jan 16, 2026 | 425.25 | 426.55 | 416.55 | 421.05 | 421.05 | -0.99% | 164,824 |
| Jan 14, 2026 | 426.50 | 427.50 | 421.95 | 425.25 | 425.25 | -0.04% | 104,242 |
| Jan 13, 2026 | 419.15 | 426.60 | 417.05 | 425.40 | 425.40 | 1.97% | 155,533 |
| Jan 12, 2026 | 429.75 | 430.90 | 416.10 | 417.20 | 417.20 | -2.92% | 335,193 |
| Jan 9, 2026 | 430.00 | 432.65 | 421.20 | 429.75 | 429.75 | 0.76% | 204,147 |
| Jan 8, 2026 | 438.00 | 439.65 | 425.00 | 426.50 | 426.50 | -2.66% | 147,600 |
| Jan 7, 2026 | 435.75 | 439.00 | 433.30 | 438.15 | 438.15 | 0.55% | 128,269 |
| Jan 6, 2026 | 438.00 | 440.35 | 434.10 | 435.75 | 435.75 | -1.07% | 141,895 |
| Jan 5, 2026 | 439.05 | 442.90 | 437.00 | 440.45 | 440.45 | 0.43% | 144,495 |
| Jan 2, 2026 | 438.25 | 442.60 | 437.45 | 438.55 | 438.55 | 0.06% | 138,587 |
| Jan 1, 2026 | 445.00 | 445.65 | 437.00 | 438.30 | 438.30 | -1.37% | 111,969 |
| Dec 31, 2025 | 437.25 | 446.90 | 436.00 | 444.40 | 444.40 | 1.64% | 269,457 |
| Dec 30, 2025 | 432.95 | 438.95 | 431.20 | 437.25 | 437.25 | 1.10% | 258,722 |
| Dec 29, 2025 | 438.00 | 443.10 | 431.00 | 432.50 | 432.50 | -1.39% | 148,784 |
| Dec 26, 2025 | 441.00 | 441.70 | 437.20 | 438.60 | 438.60 | -0.39% | 101,179 |
| Dec 24, 2025 | 442.80 | 444.50 | 438.10 | 440.30 | 440.30 | -0.56% | 167,970 |
| Dec 23, 2025 | 444.00 | 445.40 | 441.30 | 442.80 | 442.80 | 0.40% | 117,203 |
| Dec 22, 2025 | 437.30 | 442.15 | 437.30 | 441.05 | 441.05 | 0.78% | 226,440 |
| Dec 19, 2025 | 450.50 | 450.80 | 435.80 | 437.65 | 437.65 | -2.92% | 986,605 |
| Dec 18, 2025 | 439.00 | 458.00 | 435.00 | 450.80 | 450.80 | 2.38% | 562,688 |
| Dec 17, 2025 | 442.10 | 445.50 | 439.50 | 440.30 | 440.30 | -0.72% | 128,864 |
| Dec 16, 2025 | 445.00 | 448.90 | 440.20 | 443.50 | 443.50 | -0.79% | 217,743 |
| Dec 15, 2025 | 438.65 | 448.95 | 436.15 | 447.05 | 447.05 | 1.93% | 274,506 |
| Dec 12, 2025 | 444.00 | 444.95 | 436.25 | 438.60 | 438.60 | -1.57% | 298,308 |
| Dec 11, 2025 | 443.00 | 449.25 | 429.50 | 445.60 | 445.60 | -0.48% | 1,216,873 |
| Dec 10, 2025 | 416.35 | 451.80 | 416.35 | 447.75 | 447.75 | 7.54% | 4,303,308 |
| Dec 9, 2025 | 429.00 | 430.80 | 407.80 | 416.35 | 416.35 | -2.96% | 1,418,681 |
| Dec 8, 2025 | 444.15 | 445.30 | 427.00 | 429.05 | 429.05 | -3.40% | 268,504 |
| Dec 5, 2025 | 442.00 | 445.50 | 438.25 | 444.15 | 444.15 | 0.51% | 109,514 |
| Dec 4, 2025 | 444.00 | 446.65 | 440.00 | 441.90 | 441.90 | -0.52% | 109,264 |
| Dec 3, 2025 | 452.10 | 452.10 | 443.00 | 444.20 | 444.20 | -1.31% | 141,843 |
| Dec 2, 2025 | 447.00 | 451.95 | 446.50 | 450.10 | 450.10 | 0.69% | 100,397 |
| Dec 1, 2025 | 448.00 | 449.10 | 445.00 | 447.00 | 447.00 | -0.13% | 105,831 |
| Nov 28, 2025 | 449.90 | 451.20 | 446.70 | 447.60 | 447.60 | -0.42% | 78,181 |
| Nov 27, 2025 | 453.00 | 453.00 | 446.00 | 449.50 | 449.50 | -0.79% | 119,469 |
| Nov 26, 2025 | 448.00 | 455.10 | 448.00 | 453.10 | 453.10 | 0.72% | 105,760 |
| Nov 25, 2025 | 452.35 | 454.60 | 447.05 | 449.85 | 449.85 | -0.55% | 109,602 |
| Nov 24, 2025 | 451.05 | 455.95 | 444.35 | 452.35 | 452.35 | 0.56% | 203,499 |
| Nov 21, 2025 | 457.80 | 459.80 | 448.50 | 449.85 | 449.85 | -1.66% | 175,169 |
| Nov 20, 2025 | 466.90 | 466.90 | 454.20 | 457.45 | 457.45 | -1.13% | 181,461 |
| Nov 19, 2025 | 463.80 | 465.30 | 457.90 | 462.70 | 462.70 | 0.17% | 233,743 |
| Nov 18, 2025 | 471.90 | 474.45 | 460.00 | 461.90 | 461.90 | -2.12% | 324,529 |
| Nov 17, 2025 | 466.00 | 476.10 | 460.85 | 471.90 | 471.90 | 1.37% | 466,680 |
| Nov 14, 2025 | 458.15 | 473.70 | 457.40 | 465.50 | 462.00 | 1.60% | 775,514 |
| Nov 13, 2025 | 450.20 | 459.75 | 449.70 | 458.15 | 454.71 | 2.00% | 276,667 |
| Nov 12, 2025 | 455.00 | 458.95 | 448.00 | 449.15 | 445.77 | -1.11% | 331,898 |
| Nov 11, 2025 | 459.05 | 460.75 | 446.65 | 454.20 | 450.78 | -1.52% | 852,081 |
| Nov 10, 2025 | 441.95 | 463.75 | 441.95 | 461.20 | 457.73 | 6.62% | 1,835,717 |
| Nov 7, 2025 | 445.05 | 445.40 | 429.10 | 432.55 | 429.30 | -2.89% | 1,114,378 |
| Nov 6, 2025 | 450.90 | 452.90 | 443.60 | 445.40 | 442.05 | -1.00% | 198,840 |
| Nov 4, 2025 | 457.00 | 463.10 | 448.95 | 449.90 | 446.52 | -2.57% | 249,029 |
| Nov 3, 2025 | 460.00 | 463.20 | 456.25 | 461.75 | 458.28 | 0.61% | 165,587 |
| Oct 31, 2025 | 471.95 | 471.95 | 458.00 | 458.95 | 455.50 | -2.26% | 237,121 |
| Oct 30, 2025 | 472.90 | 479.45 | 468.25 | 469.55 | 466.02 | -0.71% | 298,037 |
| Oct 29, 2025 | 471.95 | 481.00 | 464.80 | 472.90 | 469.34 | 0.78% | 607,717 |
| Oct 28, 2025 | 463.10 | 470.70 | 455.20 | 469.25 | 465.72 | 1.33% | 1,101,110 |
| Oct 27, 2025 | 464.20 | 466.90 | 460.90 | 463.10 | 459.62 | -0.24% | 112,990 |
| Oct 24, 2025 | 469.00 | 469.45 | 459.90 | 464.20 | 460.71 | -0.99% | 155,066 |
| Oct 23, 2025 | 470.00 | 471.85 | 466.50 | 468.85 | 465.32 | 0.03% | 151,184 |
| Oct 21, 2025 | 459.80 | 471.65 | 459.80 | 468.70 | 465.18 | 1.94% | 52,756 |
| Oct 20, 2025 | 464.60 | 466.75 | 458.20 | 459.80 | 456.34 | -1.03% | 247,881 |
| Oct 17, 2025 | 471.90 | 472.00 | 462.00 | 464.60 | 461.11 | -0.66% | 144,732 |
| Oct 16, 2025 | 470.00 | 476.25 | 464.50 | 467.70 | 464.18 | -0.40% | 244,701 |
| Oct 15, 2025 | 463.95 | 472.35 | 463.95 | 469.60 | 466.07 | 1.36% | 210,785 |
| Oct 14, 2025 | 474.95 | 474.95 | 458.95 | 463.30 | 459.82 | -1.93% | 291,406 |
| Oct 13, 2025 | 478.20 | 478.20 | 469.00 | 472.40 | 468.85 | -1.21% | 671,870 |