Balkrishna Inds

Balkrishna Industries Ltd Historical Data

NSEBSE

₹2,262.5

(0.18%)

May 8, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

09/04/2026

To Date

09/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Apr-2026	2,210	2,245	2,190.1	2,222.7	27,546	71,86,76,358.6	2,32,536
09-Apr-2026	2,200	2,248.7	2,175	2,220.9	27,757	51,66,36,526.3	1,54,848
10-Apr-2026	2,247	2,291	2,232.1	2,268.9	18,132	54,04,70,982	1,73,307
13-Apr-2026	2,236	2,273.4	2,214.2	2,234.3	17,119	30,28,75,070.4	78,935
15-Apr-2026	2,270	2,364.1	2,238.1	2,322.1	12,276	23,36,07,310.8	46,055
16-Apr-2026	2,333	2,360	2,280	2,342.4	12,274	18,66,68,989.6	32,105
17-Apr-2026	2,347.9	2,365	2,308	2,329.8	13,956	1,70,35,66,240.6	6,50,214
20-Apr-2026	2,341	2,344	2,272	2,282	13,935	38,82,09,601	1,14,578
21-Apr-2026	2,275	2,314.7	2,260	2,304.1	11,534	31,86,13,511.3	67,688
22-Apr-2026	2,304.1	2,319.9	2,288.5	2,309.7	8,457	14,75,89,865.5	33,903
23-Apr-2026	2,300	2,311.1	2,256.2	2,265.4	9,633	19,17,41,586.8	48,167
24-Apr-2026	2,275	2,284	2,187	2,225.4	9,904	29,94,47,482.1	87,317
27-Apr-2026	2,249.9	2,255.9	2,215.5	2,223.4	13,162	25,34,46,828.3	60,503
28-Apr-2026	2,237	2,247.6	2,185	2,189.3	11,941	18,42,56,667.5	49,022
29-Apr-2026	2,216	2,247.9	2,193.2	2,199.9	10,773	35,18,52,779.7	92,466
30-Apr-2026	2,199.9	2,199.9	2,136.3	2,160.8	15,750	29,78,99,993.4	70,520
04-May-2026	2,182.5	2,215.4	2,172.5	2,205	12,324	18,61,73,935	44,501
05-May-2026	2,201.1	2,227.9	2,164.9	2,172	6,472	12,87,37,880.1	26,373
06-May-2026	2,193.5	2,238.6	2,188	2,230.3	8,054	15,25,84,129.5	39,931
07-May-2026	2,255	2,283	2,228.7	2,258.4	10,161	20,37,25,589.7	55,891