Canada markets closed

Balkrishna Industries Limited (BALKRISIND.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
3,049.85-39.30 (-1.27%)
At close: 03:43PM IST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20243,090.053,115.703,025.053,049.853,049.856,867
May 30, 20243,092.053,144.303,075.003,089.153,089.1512,151
May 29, 20243,085.003,118.353,064.503,102.553,102.553,720
May 28, 20243,101.003,116.253,063.553,099.153,099.155,038
May 27, 20243,059.953,112.003,000.003,101.303,101.3019,188
May 24, 20243,054.753,105.003,001.603,040.553,040.55118,202
May 23, 20243,110.053,125.003,045.303,051.653,051.6510,626
May 22, 20243,054.003,164.903,038.003,112.103,112.1060,625
May 21, 20242,890.003,108.002,884.003,051.903,051.90138,038
May 17, 20242,603.402,674.102,595.002,665.702,665.7015,631
May 16, 20242,534.752,598.452,515.102,591.352,591.3511,976
May 15, 20242,500.002,528.952,475.102,515.402,515.4013,112
May 14, 20242,474.702,516.752,463.102,487.952,487.958,739
May 13, 20242,478.302,485.902,426.452,472.702,472.706,195
May 10, 20242,448.252,488.402,420.002,478.352,478.352,468
May 09, 20242,479.552,488.602,435.002,438.202,438.209,654
May 08, 20242,445.102,477.852,419.252,469.202,469.206,708
May 07, 20242,485.752,485.752,404.552,444.052,444.054,493
May 06, 20242,469.952,473.902,425.502,463.652,463.6513,435
May 03, 20242,464.552,474.002,423.952,445.552,445.5518,942
May 02, 20242,437.502,466.502,429.552,459.852,459.854,788
Apr 30, 20242,401.152,478.202,400.602,427.752,427.7523,037
Apr 29, 20242,399.302,406.002,363.552,397.802,397.802,135
Apr 26, 20242,409.952,409.952,363.052,373.352,373.353,165
Apr 25, 20242,349.352,403.952,312.002,390.052,390.059,949
Apr 24, 20242,327.152,349.602,311.052,334.352,334.353,681
Apr 23, 20242,375.202,375.202,333.052,343.702,343.703,333
Apr 22, 20242,360.252,392.952,341.402,364.452,364.454,022
Apr 19, 20242,324.602,355.402,266.352,341.952,341.959,924
Apr 18, 20242,361.302,388.402,326.502,336.002,336.006,171
Apr 16, 20242,385.002,393.852,345.002,352.502,352.503,223
Apr 15, 20242,364.402,403.002,339.002,386.152,386.153,418
Apr 12, 20242,417.302,430.102,387.052,392.302,392.304,165
Apr 10, 20242,442.452,472.002,402.602,417.102,417.1013,903
Apr 09, 20242,463.952,463.952,414.552,434.852,434.8546,910
Apr 08, 20242,430.952,450.002,401.002,443.652,443.655,678
Apr 05, 20242,355.202,414.902,312.952,404.252,404.258,130
Apr 04, 20242,327.602,357.702,319.652,342.452,342.45112,467
Apr 03, 20242,312.602,353.752,312.602,318.852,318.858,259
Apr 02, 20242,286.002,346.002,284.052,336.202,336.203,407
Apr 01, 20242,311.052,335.952,280.052,284.002,284.0012,301
Mar 28, 20242,298.002,326.002,274.352,318.002,318.009,415
Mar 27, 20242,289.852,311.502,272.052,293.352,293.352,445
Mar 26, 20242,275.702,288.052,254.302,266.152,266.153,046
Mar 22, 20242,324.952,324.952,261.602,275.502,275.507,428
Mar 21, 20242,251.002,318.802,251.002,312.402,312.402,673
Mar 20, 20242,292.002,322.502,248.802,279.402,279.405,778
Mar 19, 20242,260.402,302.002,250.602,283.952,283.954,635
Mar 18, 20242,266.702,275.452,239.152,258.802,258.807,452
Mar 15, 20242,266.602,285.552,233.002,266.252,266.258,811
Mar 14, 20242,268.002,290.002,214.102,268.102,268.1062,892
Mar 13, 20242,350.502,376.952,273.202,289.502,289.5077,666
Mar 12, 20242,247.152,357.452,231.052,343.552,343.5535,832
Mar 11, 20242,233.402,262.502,193.852,247.602,247.6010,284
Mar 07, 20242,260.102,290.102,260.102,266.302,266.301,873
Mar 06, 20242,289.352,289.352,235.002,279.902,279.908,557
Mar 05, 20242,239.502,323.702,239.502,273.252,273.2510,321
Mar 04, 20242,297.552,297.552,235.002,237.752,237.751,510
Mar 01, 20242,227.902,256.202,211.102,251.552,251.552,573
Feb 29, 20242,224.352,235.002,194.352,227.852,227.858,081
Feb 28, 20242,289.002,299.652,220.502,230.802,230.802,833
Feb 27, 20242,324.802,324.802,277.902,289.052,289.055,621
Feb 26, 20242,332.052,338.052,267.602,290.352,290.355,651
Feb 23, 20242,297.552,351.902,294.902,332.402,332.406,255
Feb 22, 20242,298.152,298.152,255.002,279.752,279.752,647
Feb 21, 20242,284.352,312.502,251.002,257.252,257.252,675
Feb 20, 20242,310.752,333.202,277.052,293.952,293.955,255
Feb 19, 20242,364.852,364.852,314.852,322.252,322.252,659
Feb 16, 20242,326.502,358.352,326.502,338.952,338.954,366
Feb 15, 20242,365.002,372.452,329.902,335.002,335.008,221
Feb 14, 20242,332.452,362.402,286.052,353.302,353.304,482
Feb 13, 20242,382.902,382.902,295.002,314.352,314.353,513
Feb 12, 20242,304.902,355.002,281.252,343.652,343.6523,640
Feb 09, 20242,317.852,330.902,279.752,304.752,304.754,088
Feb 08, 20242,359.952,359.952,305.002,309.702,309.708,808
Feb 07, 20242,424.902,424.902,345.002,348.602,348.6012,346
Feb 06, 20242,409.052,421.402,378.752,383.102,383.106,385
Feb 05, 20242,448.202,480.002,398.402,408.002,408.0013,143
Feb 02, 20242,436.352,475.502,431.002,450.402,450.404,005
Feb 02, 20244 Dividend
Feb 01, 20242,461.952,492.452,421.052,436.002,432.009,194
Jan 31, 20242,479.652,479.652,423.652,457.402,453.364,909
Jan 30, 20242,530.002,538.152,448.202,451.902,447.877,097
Jan 29, 20242,558.752,558.752,485.002,506.752,502.6316,720
Jan 25, 20242,713.302,751.952,495.952,527.952,523.8089,955
Jan 24, 20242,673.652,730.002,615.902,712.452,708.005,354
Jan 23, 20242,770.102,783.502,610.702,621.202,616.907,468
Jan 19, 20242,638.602,651.002,569.102,641.652,637.314,048
Jan 18, 2024------
Jan 17, 20242,572.152,605.002,550.002,555.952,551.754,921
Jan 16, 20242,647.802,647.802,601.602,607.302,603.024,241
Jan 15, 20242,638.352,704.852,605.902,665.202,660.8213,660
Jan 12, 20242,669.152,677.302,604.002,632.352,628.033,341
Jan 11, 20242,653.252,722.502,642.252,665.002,660.6286,600
Jan 10, 20242,623.002,660.002,587.752,650.252,645.905,974
Jan 09, 20242,547.552,642.152,547.552,617.802,613.507,553
Jan 08, 20242,584.802,584.802,532.952,540.502,536.335,201
Jan 05, 20242,541.802,601.502,511.402,578.602,574.376,405
Jan 04, 20242,500.152,516.652,491.202,498.202,494.101,754
Jan 03, 20242,533.902,533.902,490.002,502.752,498.646,745
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...