Balmer Lawrie Investments Limited (BLIL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:53PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 842.00 | 871.00 | 831.05 | 863.70 | 863.70 | 49,387 |
| 16 May 2024 | 827.80 | 855.00 | 822.05 | 837.05 | 837.05 | 36,157 |
| 15 May 2024 | 797.00 | 821.00 | 793.95 | 819.40 | 819.40 | 46,940 |
| 14 May 2024 | 774.70 | 790.00 | 762.20 | 786.15 | 786.15 | 25,335 |
| 13 May 2024 | 774.00 | 779.95 | 742.50 | 759.40 | 759.40 | 46,819 |
| 10 May 2024 | 741.10 | 756.20 | 741.10 | 747.05 | 747.05 | 16,012 |
| 09 May 2024 | 754.00 | 773.90 | 727.50 | 736.10 | 736.10 | 25,730 |
| 08 May 2024 | 744.90 | 758.00 | 736.00 | 753.95 | 753.95 | 26,427 |
| 07 May 2024 | 746.00 | 754.50 | 727.00 | 734.85 | 734.85 | 58,194 |
| 06 May 2024 | 728.90 | 729.00 | 715.25 | 722.05 | 722.05 | 19,033 |
| 03 May 2024 | 729.75 | 734.90 | 714.00 | 721.30 | 721.30 | 18,021 |
| 02 May 2024 | 724.00 | 742.00 | 714.00 | 721.95 | 721.95 | 32,935 |
| 30 Apr 2024 | 715.15 | 730.00 | 714.75 | 722.65 | 722.65 | 23,690 |
| 29 Apr 2024 | 724.00 | 724.70 | 714.00 | 718.05 | 718.05 | 10,243 |
| 26 Apr 2024 | 715.00 | 729.00 | 709.00 | 714.50 | 714.50 | 23,832 |
| 25 Apr 2024 | 693.00 | 725.00 | 690.00 | 714.85 | 714.85 | 44,891 |
| 24 Apr 2024 | 686.00 | 697.50 | 683.20 | 691.45 | 691.45 | 15,638 |
| 23 Apr 2024 | 688.90 | 692.05 | 674.20 | 685.90 | 685.90 | 17,964 |
| 22 Apr 2024 | 669.80 | 725.00 | 668.00 | 672.20 | 672.20 | 56,416 |
| 19 Apr 2024 | 659.70 | 662.65 | 650.00 | 658.35 | 658.35 | 6,789 |
| 18 Apr 2024 | 665.00 | 680.00 | 658.00 | 664.40 | 664.40 | 13,377 |
| 16 Apr 2024 | 660.00 | 669.00 | 649.95 | 653.95 | 653.95 | 7,208 |
| 15 Apr 2024 | 664.10 | 666.90 | 631.20 | 650.25 | 650.25 | 24,313 |
| 12 Apr 2024 | 679.00 | 685.00 | 665.00 | 677.05 | 677.05 | 22,290 |
| 10 Apr 2024 | 662.00 | 681.00 | 646.15 | 673.75 | 673.75 | 27,100 |
| 09 Apr 2024 | 677.00 | 677.00 | 648.00 | 653.85 | 653.85 | 20,472 |
| 08 Apr 2024 | 675.00 | 682.80 | 665.00 | 670.45 | 670.45 | 17,804 |
| 05 Apr 2024 | 655.00 | 674.80 | 649.05 | 671.80 | 671.80 | 27,785 |
| 04 Apr 2024 | 655.00 | 665.00 | 650.00 | 653.45 | 653.45 | 14,433 |
| 03 Apr 2024 | 634.90 | 649.50 | 630.00 | 648.25 | 648.25 | 13,981 |
| 02 Apr 2024 | 628.00 | 636.00 | 626.00 | 634.35 | 634.35 | 12,349 |
| 01 Apr 2024 | 619.00 | 639.55 | 615.00 | 626.60 | 626.60 | 13,107 |
| 28 Mar 2024 | 620.00 | 640.00 | 605.55 | 611.15 | 611.15 | 19,967 |
| 27 Mar 2024 | 600.00 | 627.05 | 592.60 | 611.95 | 611.95 | 29,247 |
| 26 Mar 2024 | 587.50 | 602.00 | 587.50 | 597.00 | 597.00 | 33,607 |
| 22 Mar 2024 | 591.00 | 607.00 | 587.00 | 600.10 | 600.10 | 17,833 |
| 21 Mar 2024 | 584.90 | 594.55 | 575.00 | 590.95 | 590.95 | 44,664 |
| 20 Mar 2024 | 594.90 | 599.90 | 560.10 | 568.10 | 568.10 | 29,078 |
| 19 Mar 2024 | 597.60 | 604.65 | 582.00 | 584.10 | 584.10 | 9,222 |
| 18 Mar 2024 | 599.50 | 612.50 | 596.00 | 599.30 | 599.30 | 6,498 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 568.00 | 615.00 | 555.00 | 607.45 | 607.45 | 15,397 |
| 13 Mar 2024 | 580.80 | 599.90 | 552.35 | 567.55 | 567.55 | 28,670 |
| 12 Mar 2024 | 616.00 | 616.25 | 580.10 | 591.20 | 591.20 | 24,898 |
| 11 Mar 2024 | 625.00 | 630.80 | 611.60 | 614.85 | 614.85 | 13,608 |
| 07 Mar 2024 | 626.20 | 634.95 | 623.10 | 630.80 | 630.80 | 5,536 |
| 06 Mar 2024 | 645.45 | 645.45 | 617.90 | 632.65 | 632.65 | 13,419 |
| 05 Mar 2024 | 639.80 | 648.00 | 638.10 | 644.30 | 644.30 | 13,123 |
| 04 Mar 2024 | 654.90 | 654.90 | 638.00 | 639.80 | 639.80 | 10,917 |
| 01 Mar 2024 | 626.60 | 644.80 | 615.30 | 640.10 | 640.10 | 14,125 |
| 29 Feb 2024 | 640.05 | 644.95 | 622.00 | 626.60 | 626.60 | 33,902 |
| 28 Feb 2024 | 643.00 | 653.95 | 632.80 | 641.00 | 641.00 | 17,951 |
| 27 Feb 2024 | 671.00 | 671.00 | 643.00 | 648.95 | 648.95 | 19,077 |
| 26 Feb 2024 | 664.00 | 669.90 | 659.25 | 667.15 | 667.15 | 20,437 |
| 23 Feb 2024 | 674.00 | 674.95 | 655.00 | 659.20 | 659.20 | 11,845 |
| 22 Feb 2024 | 669.90 | 680.00 | 661.00 | 668.60 | 668.60 | 13,450 |
| 21 Feb 2024 | 667.10 | 683.70 | 655.30 | 666.65 | 666.65 | 22,403 |
| 20 Feb 2024 | 683.95 | 685.00 | 666.05 | 673.30 | 673.30 | 14,966 |
| 19 Feb 2024 | 659.00 | 684.85 | 656.35 | 676.85 | 676.85 | 26,305 |
| 16 Feb 2024 | 675.00 | 685.90 | 650.10 | 667.65 | 667.65 | 28,252 |
| 15 Feb 2024 | 665.05 | 694.00 | 665.00 | 679.40 | 679.40 | 15,453 |
| 14 Feb 2024 | 618.00 | 674.90 | 615.00 | 668.10 | 668.10 | 22,411 |
| 13 Feb 2024 | 610.00 | 634.95 | 604.00 | 625.00 | 625.00 | 31,355 |
| 12 Feb 2024 | 653.00 | 653.05 | 606.10 | 613.80 | 613.80 | 61,531 |
| 09 Feb 2024 | 685.05 | 699.00 | 622.25 | 647.10 | 647.10 | 105,017 |
| 08 Feb 2024 | 700.00 | 709.00 | 676.00 | 685.05 | 685.05 | 47,216 |
| 07 Feb 2024 | 749.90 | 758.00 | 691.10 | 701.55 | 701.55 | 71,901 |
| 06 Feb 2024 | 758.95 | 779.65 | 720.00 | 735.05 | 735.05 | 46,261 |
| 05 Feb 2024 | 769.50 | 810.80 | 730.00 | 741.90 | 741.90 | 66,789 |
| 02 Feb 2024 | 724.90 | 795.00 | 705.00 | 768.35 | 768.35 | 75,386 |
| 01 Feb 2024 | 699.00 | 721.90 | 688.35 | 715.85 | 715.85 | 58,053 |
| 31 Jan 2024 | 672.00 | 720.00 | 665.55 | 696.05 | 696.05 | 70,095 |
| 30 Jan 2024 | 634.70 | 691.95 | 634.70 | 665.00 | 665.00 | 90,578 |
| 29 Jan 2024 | 591.20 | 660.00 | 591.20 | 624.75 | 624.75 | 86,712 |
| 25 Jan 2024 | 575.00 | 594.50 | 571.30 | 591.20 | 591.20 | 46,316 |
| 24 Jan 2024 | 551.00 | 579.95 | 551.00 | 574.25 | 574.25 | 36,222 |
| 23 Jan 2024 | 593.95 | 599.95 | 539.80 | 548.50 | 548.50 | 153,920 |
| 19 Jan 2024 | 567.40 | 574.50 | 558.10 | 568.70 | 568.70 | 34,115 |
| 18 Jan 2024 | 568.90 | 570.00 | 546.20 | 561.90 | 561.90 | 38,425 |
| 17 Jan 2024 | 532.00 | 567.05 | 532.00 | 562.55 | 562.55 | 62,786 |
| 16 Jan 2024 | 560.00 | 562.80 | 548.00 | 554.05 | 554.05 | 35,800 |
| 15 Jan 2024 | 558.00 | 564.70 | 551.50 | 558.90 | 558.90 | 58,910 |
| 12 Jan 2024 | 553.40 | 559.00 | 547.15 | 550.15 | 550.15 | 40,153 |
| 11 Jan 2024 | 539.90 | 560.00 | 539.90 | 547.05 | 547.05 | 93,053 |
| 10 Jan 2024 | 512.65 | 539.20 | 510.00 | 534.50 | 534.50 | 89,258 |
| 09 Jan 2024 | 513.95 | 531.00 | 511.00 | 515.75 | 515.75 | 47,949 |
| 08 Jan 2024 | 512.00 | 512.95 | 507.50 | 510.90 | 510.90 | 38,215 |
| 05 Jan 2024 | 512.60 | 517.85 | 501.00 | 508.55 | 508.55 | 44,280 |
| 04 Jan 2024 | 509.80 | 517.00 | 508.00 | 512.90 | 512.90 | 33,027 |
| 03 Jan 2024 | 505.00 | 511.00 | 501.20 | 509.10 | 509.10 | 44,169 |
| 02 Jan 2024 | 502.80 | 506.35 | 495.00 | 503.60 | 503.60 | 20,328 |
| 01 Jan 2024 | 513.90 | 518.00 | 499.85 | 502.80 | 502.80 | 51,414 |
| 29 Dec 2023 | 516.70 | 517.00 | 501.35 | 503.95 | 503.95 | 28,959 |
| 28 Dec 2023 | 512.20 | 518.75 | 508.70 | 510.35 | 510.35 | 51,683 |
| 27 Dec 2023 | 524.85 | 535.00 | 506.00 | 510.00 | 510.00 | 51,309 |
| 26 Dec 2023 | 534.00 | 539.00 | 521.25 | 524.85 | 524.85 | 107,059 |
| 22 Dec 2023 | 470.00 | 541.00 | 470.00 | 528.90 | 528.90 | 655,065 |
| 21 Dec 2023 | 460.90 | 470.90 | 455.20 | 469.05 | 469.05 | 24,779 |
| 20 Dec 2023 | 469.95 | 480.00 | 455.05 | 461.75 | 461.75 | 153,046 |
| 19 Dec 2023 | 472.00 | 475.95 | 466.00 | 467.70 | 467.70 | 30,408 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.