Balkrishna Inds

Balkrishna Industries Ltd Historical Data

NSEBSE

₹2,208.3

(0.13%)

May 22, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

25/04/2026

To Date

25/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-May-2026	2,264	2,300	2,237.3	2,262.5	18,484	35,30,22,329.7	61,190
11-May-2026	2,250	2,250	2,148.5	2,181.9	28,926	74,96,64,470.4	2,01,084
12-May-2026	2,181.9	2,205	2,084.1	2,110.6	15,894	27,98,87,915.8	82,739
13-May-2026	2,114.4	2,151.8	2,063.7	2,105.1	37,730	1,05,63,75,931.4	3,07,855
14-May-2026	2,120	2,197.1	2,120	2,191.1	18,617	26,94,46,809.4	51,696
15-May-2026	2,192.8	2,209.1	2,132	2,148.3	6,541	8,57,84,379.8	20,154
18-May-2026	2,131.2	2,148.3	2,094	2,117.1	24,654	41,81,44,216.3	1,19,572
19-May-2026	2,119	2,147.9	2,105.1	2,128	12,667	27,51,43,368.7	93,636
20-May-2026	2,119	2,169.9	2,107.9	2,155	14,578	67,65,09,508.2	2,14,701
21-May-2026	2,177	2,220	2,170	2,205.4	9,333	17,43,93,863.4	38,630