Balkrishna Inds

Balkrishna Industries Ltd Historical Data

NSEBSE

₹2,319.7

(0.43%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	2,322.9	2,322.9	2,290.1	2,300.1	22,867	54,36,83,208.9	2,00,085
02-Dec-2025	2,307.4	2,466	2,297.4	2,445.6	1,36,033	4,62,87,83,980.3	3,29,609
03-Dec-2025	2,422	2,429.9	2,390.3	2,408.6	20,276	1,08,02,01,498.1	2,94,480
04-Dec-2025	2,381	2,420	2,378.2	2,403.8	10,006	18,72,22,829.3	36,597
05-Dec-2025	2,395.4	2,409.6	2,358.8	2,383	19,305	35,83,05,449.9	82,650
08-Dec-2025	2,383	2,387.8	2,343.7	2,356.7	9,466	52,20,08,779.2	1,76,861
09-Dec-2025	2,343	2,357	2,307	2,324.6	7,487	12,89,70,414.4	22,276
10-Dec-2025	2,326	2,332.2	2,301	2,314.8	7,544	9,88,08,104.6	16,607
11-Dec-2025	2,324.9	2,327.4	2,300.2	2,317.2	6,221	8,57,16,080.8	17,265
12-Dec-2025	2,330	2,356	2,310.2	2,349	8,278	9,19,43,354.2	19,026
15-Dec-2025	2,340	2,391.8	2,337.8	2,380.6	8,002	11,29,57,773.2	22,645
16-Dec-2025	2,380.2	2,396.8	2,355.4	2,377.1	13,403	25,01,28,611.5	76,079
17-Dec-2025	2,373	2,418.8	2,370	2,396.6	16,096	23,60,45,720.4	62,125
18-Dec-2025	2,390.6	2,390.6	2,340.3	2,366.7	11,557	22,50,19,785.6	60,986
19-Dec-2025	2,375	2,385.5	2,348	2,365.4	14,862	25,60,79,158	67,806
22-Dec-2025	2,352.5	2,361.4	2,320.5	2,340	16,542	25,96,42,004.6	47,798
23-Dec-2025	2,340.2	2,348.8	2,299.5	2,309.9	17,510	24,62,22,749.4	55,463
24-Dec-2025	2,310	2,310.6	2,292	2,299.2	16,572	15,85,14,100.1	32,588
26-Dec-2025	2,300.9	2,308	2,290	2,293.4	7,741	8,40,54,983.9	21,361
29-Dec-2025	2,293.4	2,316	2,290	2,307.3	7,820	12,87,65,574.1	35,113
30-Dec-2025	2,309	2,328.4	2,291.8	2,309.7	14,195	14,73,99,362.8	38,191
31-Dec-2025	2,300	2,326.9	2,292	2,319.7	13,825	21,45,54,631.9	56,707