UK markets close in 4 hours 37 minutes

Balkrishna Industries Limited (BALKRISIND.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
3,229.00+29.25 (+0.91%)
At close: 03:29PM IST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20243,199.753,254.203,179.903,229.003,229.00254,166
27 Jun 20243,199.903,212.503,147.003,199.753,199.75462,919
26 Jun 20243,180.003,215.053,147.953,175.503,175.50367,983
25 Jun 20243,210.003,239.003,168.753,184.653,184.65128,516
24 Jun 20243,201.053,239.003,162.103,223.003,223.00210,892
21 Jun 20243,320.903,320.903,202.653,218.103,218.10332,444
20 Jun 20243,289.003,332.403,249.053,322.303,322.30189,573
19 Jun 20243,363.953,363.953,276.753,289.603,289.60410,371
18 Jun 20243,240.603,362.003,240.603,345.603,345.60470,456
14 Jun 20243,220.003,256.653,175.003,240.603,240.60142,332
13 Jun 20243,223.053,244.953,182.153,190.053,190.05207,395
12 Jun 20243,245.403,248.203,198.003,209.203,209.20149,694
11 Jun 20243,253.653,283.503,201.003,213.353,213.35341,546
10 Jun 20243,235.003,267.753,184.553,250.553,250.55453,385
07 Jun 20243,120.003,226.853,105.053,201.903,201.90513,847
06 Jun 20243,119.003,155.003,075.503,108.503,108.50282,371
05 Jun 20242,920.003,142.902,907.853,123.003,123.00417,163
04 Jun 20243,024.953,040.852,779.952,897.552,897.551,011,350
03 Jun 20243,138.953,138.953,040.003,049.903,049.90462,034
31 May 20243,100.003,115.503,022.003,050.053,050.05832,453
30 May 20243,100.003,145.003,069.153,091.303,091.30277,774
29 May 20243,096.953,120.003,066.603,099.253,099.25275,707
28 May 20243,109.003,121.703,058.353,099.553,099.55211,945
27 May 20243,054.853,114.002,996.503,101.953,101.95383,275
24 May 20243,046.003,105.853,001.703,043.853,043.85488,048
23 May 20243,112.803,128.953,043.603,052.853,052.85438,393
22 May 20243,051.903,164.753,030.503,113.503,113.501,357,297
21 May 20242,898.003,174.302,866.403,052.703,052.703,398,051
17 May 20242,599.952,674.002,590.302,664.552,664.55795,308
16 May 20242,525.002,599.002,515.802,591.702,591.70422,441
15 May 20242,495.002,528.002,475.502,516.602,516.60285,072
14 May 20242,472.802,518.002,462.402,487.652,487.65354,234
13 May 20242,475.202,489.452,427.002,472.802,472.80160,684
10 May 20242,441.002,488.602,417.052,477.752,477.75265,916
09 May 20242,476.002,489.952,431.002,441.052,441.05389,824
08 May 20242,450.002,479.002,417.552,468.452,468.45281,864
07 May 20242,478.002,490.002,402.002,444.002,444.00574,612
06 May 20242,454.552,474.402,427.202,465.702,465.70269,106
03 May 20242,461.302,474.502,423.002,444.552,444.55325,984
02 May 20242,439.952,467.002,427.152,460.552,460.55183,928
30 Apr 20242,398.652,478.002,398.002,429.902,429.90378,091
29 Apr 20242,380.952,410.002,362.102,396.002,396.00272,166
26 Apr 20242,396.852,401.552,360.702,375.802,375.80263,222
25 Apr 20242,342.752,405.002,312.552,390.752,390.75426,499
24 Apr 20242,341.102,349.952,311.002,332.702,332.70346,795
23 Apr 20242,379.902,379.902,332.502,345.152,345.15431,125
22 Apr 20242,367.002,392.152,341.252,367.352,367.35107,992
19 Apr 20242,320.002,355.702,265.302,348.402,348.40162,894
18 Apr 20242,355.002,389.202,326.252,334.352,334.35179,830
16 Apr 20242,380.002,394.952,345.002,352.102,352.10110,919
15 Apr 20242,347.002,402.002,335.102,387.452,387.45117,328
12 Apr 20242,414.852,433.552,385.402,393.052,393.05621,524
10 Apr 20242,437.452,472.302,403.602,419.052,419.05253,135
09 Apr 20242,445.602,461.502,414.552,433.502,433.50374,663
08 Apr 20242,427.502,450.852,399.002,441.752,441.75452,062
05 Apr 20242,349.002,417.002,312.002,404.502,404.50553,111
04 Apr 20242,334.952,357.902,319.702,342.752,342.75460,684
03 Apr 20242,329.002,354.352,310.552,318.102,318.10224,993
02 Apr 20242,298.002,346.002,284.002,332.452,332.45263,542
01 Apr 20242,320.952,337.552,281.652,284.752,284.75308,787
28 Mar 20242,307.402,333.002,275.002,317.352,317.35271,784
27 Mar 20242,274.802,312.952,255.402,290.852,290.85264,660
26 Mar 20242,272.002,288.952,253.002,266.402,266.40146,934
22 Mar 20242,305.002,312.952,259.352,276.052,276.05312,564
21 Mar 20242,284.602,322.902,274.352,309.552,309.55256,352
20 Mar 20242,290.952,323.002,248.102,280.402,280.40206,430
19 Mar 20242,260.352,300.002,246.202,284.502,284.50365,379
18 Mar 20242,262.502,279.902,233.002,260.352,260.35285,308
15 Mar 20242,252.502,286.152,233.002,267.002,267.00282,792
14 Mar 20242,260.002,293.052,212.802,267.752,267.75402,650
13 Mar 20242,363.952,378.802,270.502,285.402,285.40634,895
12 Mar 20242,237.852,358.002,234.002,344.402,344.401,134,190
11 Mar 20242,250.002,263.852,193.802,246.652,246.65863,296
07 Mar 20242,280.002,290.002,259.002,267.152,267.15137,523
06 Mar 20242,281.802,287.002,235.302,281.602,281.60272,361
05 Mar 20242,234.002,324.002,234.002,271.852,271.85586,091
04 Mar 20242,269.802,269.802,233.102,238.352,238.35351,156
01 Mar 20242,241.852,263.402,210.052,250.852,250.851,018,688
29 Feb 20242,229.002,240.002,194.502,228.952,228.95478,956
28 Feb 20242,289.252,299.752,218.002,229.202,229.20282,334
27 Feb 20242,294.802,315.202,277.252,289.252,289.25177,543
26 Feb 20242,332.952,333.002,267.052,290.152,290.15721,204
23 Feb 20242,286.502,353.202,286.502,333.502,333.50303,936
22 Feb 20242,267.552,287.002,252.802,280.352,280.35114,899
21 Feb 20242,294.552,312.002,251.002,257.802,257.80209,004
20 Feb 20242,324.002,327.502,277.552,294.552,294.55237,725
19 Feb 20242,340.002,344.952,313.002,323.852,323.85135,084
16 Feb 20242,340.002,359.302,332.702,339.752,339.75135,488
15 Feb 20242,365.002,373.652,330.002,334.852,334.85127,649
14 Feb 20242,309.952,361.902,285.602,351.052,351.05119,297
13 Feb 20242,350.002,351.952,293.152,315.602,315.60221,202
12 Feb 20242,309.952,356.902,280.102,344.502,344.50612,117
09 Feb 20242,330.002,330.002,279.352,297.502,297.50268,270
08 Feb 20242,349.402,365.652,304.002,311.502,311.50194,937
07 Feb 20242,402.852,404.002,344.002,349.402,349.40467,803
06 Feb 20242,411.952,420.652,378.102,382.152,382.15373,510
05 Feb 20242,458.902,482.002,400.002,410.602,410.60414,992
02 Feb 20242,449.902,478.752,430.152,452.402,452.40264,382
02 Feb 20244 Dividend
01 Feb 20242,464.952,494.002,421.352,436.502,432.50234,190
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...