Canada markets closed

Balkrishna Industries Limited (BALKRISIND.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
3,050.05-41.25 (-1.33%)
At close: 03:30PM IST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20243,100.003,115.503,022.003,050.053,050.05832,453
May 30, 20243,100.003,145.003,069.153,091.303,091.30277,774
May 29, 20243,096.953,120.003,066.603,099.253,099.25275,707
May 28, 20243,109.003,121.703,058.353,099.553,099.55211,945
May 27, 20243,054.853,114.002,996.503,101.953,101.95383,275
May 24, 20243,046.003,105.853,001.703,043.853,043.85488,048
May 23, 20243,112.803,128.953,043.603,052.853,052.85438,393
May 22, 20243,051.903,164.753,030.503,113.503,113.501,357,297
May 21, 20242,898.003,174.302,866.403,052.703,052.703,398,051
May 17, 20242,599.952,674.002,590.302,664.552,664.55795,308
May 16, 20242,525.002,599.002,515.802,591.702,591.70422,441
May 15, 20242,495.002,528.002,475.502,516.602,516.60285,072
May 14, 20242,472.802,518.002,462.402,487.652,487.65354,234
May 13, 20242,475.202,489.452,427.002,472.802,472.80160,684
May 10, 20242,441.002,488.602,417.052,477.752,477.75265,916
May 09, 20242,476.002,489.952,431.002,441.052,441.05389,824
May 08, 20242,450.002,479.002,417.552,468.452,468.45281,864
May 07, 20242,478.002,490.002,402.002,444.002,444.00574,612
May 06, 20242,454.552,474.402,427.202,465.702,465.70269,106
May 03, 20242,461.302,474.502,423.002,444.552,444.55325,984
May 02, 20242,439.952,467.002,427.152,460.552,460.55183,928
Apr 30, 20242,398.652,478.002,398.002,429.902,429.90378,091
Apr 29, 20242,380.952,410.002,362.102,396.002,396.00272,166
Apr 26, 20242,396.852,401.552,360.702,375.802,375.80263,222
Apr 25, 20242,342.752,405.002,312.552,390.752,390.75426,499
Apr 24, 20242,341.102,349.952,311.002,332.702,332.70346,795
Apr 23, 20242,379.902,379.902,332.502,345.152,345.15431,125
Apr 22, 20242,367.002,392.152,341.252,367.352,367.35107,992
Apr 19, 20242,320.002,355.702,265.302,348.402,348.40162,894
Apr 18, 20242,355.002,389.202,326.252,334.352,334.35179,830
Apr 16, 20242,380.002,394.952,345.002,352.102,352.10110,919
Apr 15, 20242,347.002,402.002,335.102,387.452,387.45117,328
Apr 12, 20242,414.852,433.552,385.402,393.052,393.05621,524
Apr 10, 20242,437.452,472.302,403.602,419.052,419.05253,135
Apr 09, 20242,445.602,461.502,414.552,433.502,433.50374,663
Apr 08, 20242,427.502,450.852,399.002,441.752,441.75452,062
Apr 05, 20242,349.002,417.002,312.002,404.502,404.50553,111
Apr 04, 20242,334.952,357.902,319.702,342.752,342.75460,684
Apr 03, 20242,329.002,354.352,310.552,318.102,318.10224,993
Apr 02, 20242,298.002,346.002,284.002,332.452,332.45263,542
Apr 01, 20242,320.952,337.552,281.652,284.752,284.75308,787
Mar 28, 20242,307.402,333.002,275.002,317.352,317.35271,784
Mar 27, 20242,274.802,312.952,255.402,290.852,290.85264,660
Mar 26, 20242,272.002,288.952,253.002,266.402,266.40146,934
Mar 22, 20242,305.002,312.952,259.352,276.052,276.05312,564
Mar 21, 20242,284.602,322.902,274.352,309.552,309.55256,352
Mar 20, 20242,290.952,323.002,248.102,280.402,280.40206,430
Mar 19, 20242,260.352,300.002,246.202,284.502,284.50365,379
Mar 18, 20242,262.502,279.902,233.002,260.352,260.35285,308
Mar 15, 20242,252.502,286.152,233.002,267.002,267.00282,792
Mar 14, 20242,260.002,293.052,212.802,267.752,267.75402,650
Mar 13, 20242,363.952,378.802,270.502,285.402,285.40634,895
Mar 12, 20242,237.852,358.002,234.002,344.402,344.401,134,190
Mar 11, 20242,250.002,263.852,193.802,246.652,246.65863,296
Mar 07, 20242,280.002,290.002,259.002,267.152,267.15137,523
Mar 06, 20242,281.802,287.002,235.302,281.602,281.60272,361
Mar 05, 20242,234.002,324.002,234.002,271.852,271.85586,091
Mar 04, 20242,269.802,269.802,233.102,238.352,238.35351,156
Mar 01, 20242,241.852,263.402,210.052,250.852,250.851,018,688
Feb 29, 20242,229.002,240.002,194.502,228.952,228.95478,956
Feb 28, 20242,289.252,299.752,218.002,229.202,229.20282,334
Feb 27, 20242,294.802,315.202,277.252,289.252,289.25177,543
Feb 26, 20242,332.952,333.002,267.052,290.152,290.15721,204
Feb 23, 20242,286.502,353.202,286.502,333.502,333.50303,936
Feb 22, 20242,267.552,287.002,252.802,280.352,280.35114,899
Feb 21, 20242,294.552,312.002,251.002,257.802,257.80209,004
Feb 20, 20242,324.002,327.502,277.552,294.552,294.55237,725
Feb 19, 20242,340.002,344.952,313.002,323.852,323.85135,084
Feb 16, 20242,340.002,359.302,332.702,339.752,339.75135,488
Feb 15, 20242,365.002,373.652,330.002,334.852,334.85127,649
Feb 14, 20242,309.952,361.902,285.602,351.052,351.05119,297
Feb 13, 20242,350.002,351.952,293.152,315.602,315.60221,202
Feb 12, 20242,309.952,356.902,280.102,344.502,344.50612,117
Feb 09, 20242,330.002,330.002,279.352,297.502,297.50268,270
Feb 08, 20242,349.402,365.652,304.002,311.502,311.50194,937
Feb 07, 20242,402.852,404.002,344.002,349.402,349.40467,803
Feb 06, 20242,411.952,420.652,378.102,382.152,382.15373,510
Feb 05, 20242,458.902,482.002,400.002,410.602,410.60414,992
Feb 02, 20242,449.902,478.752,430.152,452.402,452.40264,382
Feb 02, 20244 Dividend
Feb 01, 20242,464.952,494.002,421.352,436.502,432.50234,190
Jan 31, 20242,457.502,467.052,424.002,454.252,450.22404,937
Jan 30, 20242,530.002,541.752,450.002,452.152,448.12301,527
Jan 29, 20242,550.002,550.002,484.452,508.702,504.58599,618
Jan 25, 20242,710.002,755.902,495.002,527.002,522.85911,365
Jan 24, 20242,621.952,732.052,610.802,714.552,710.09262,223
Jan 23, 20242,779.802,782.652,606.852,621.952,617.65333,172
Jan 19, 20242,583.902,652.002,572.002,641.952,637.61216,875
Jan 18, 20242,555.002,590.902,510.802,562.452,558.24237,036
Jan 17, 20242,586.502,606.602,549.402,555.852,551.65156,785
Jan 16, 20242,675.602,675.602,599.852,606.852,602.57145,483
Jan 15, 20242,654.852,706.402,605.052,679.102,674.70330,871
Jan 12, 20242,666.002,678.502,603.302,631.902,627.58187,537
Jan 11, 20242,656.002,723.002,641.052,665.502,661.12646,356
Jan 10, 20242,623.202,661.002,586.852,649.802,645.45333,853
Jan 09, 20242,550.152,643.952,550.002,623.502,619.19375,050
Jan 08, 20242,579.052,585.002,535.002,544.802,540.62137,028
Jan 05, 20242,509.952,604.452,509.702,578.552,574.32339,025
Jan 04, 20242,509.552,517.402,490.002,500.102,496.00120,156
Jan 03, 20242,529.802,534.752,490.002,505.902,501.79142,806
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...