Balkrishna Inds

Balkrishna Industries Ltd Historical Data

NSEBSE

₹2,167.8

(-1.45%)

Sep 24, 2026|03:59:12 PM

Invest wise with Expert advice

From Date

24/08/2026

To Date

24/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2026	2,379.4	2,379.4	2,311	2,366.3	32,118	55,80,95,973.7	1,37,093
26-Aug-2026	2,378.7	2,394.2	2,315.2	2,328.6	30,809	46,85,12,124.7	1,32,471
27-Aug-2026	2,340.2	2,393	2,330.1	2,352.1	47,695	1,16,15,17,048.9	3,12,896
28-Aug-2026	2,358	2,360.9	2,326.5	2,340.1	93,022	1,76,74,80,004.1	5,83,022
31-Aug-2026	2,320	2,371	2,241.1	2,279.2	2,04,540	22,09,81,24,827.9	62,10,566
01-Sep-2026	2,300.9	2,352	2,295	2,331.8	47,975	1,19,06,28,756.6	3,03,080
02-Sep-2026	2,310.2	2,338.5	2,273	2,329.1	30,540	79,22,91,453.9	1,30,672
03-Sep-2026	2,333.6	2,385	2,305.2	2,327.3	58,955	1,01,99,90,202	2,09,850
04-Sep-2026	2,330	2,346.3	2,264	2,284.6	29,526	74,21,63,483.2	1,63,140
07-Sep-2026	2,273	2,295	2,242.6	2,287.1	65,639	82,78,24,427.3	2,04,881
08-Sep-2026	2,279.4	2,305.5	2,237.2	2,258	43,215	81,57,99,419.7	1,91,065
09-Sep-2026	2,220	2,248.5	2,191.3	2,208.6	50,936	1,08,76,75,774	3,02,325
10-Sep-2026	2,210	2,234.8	2,188	2,193	50,080	77,85,00,720.5	2,08,257
11-Sep-2026	2,180.2	2,190.1	2,156.4	2,164.6	24,911	38,58,39,117.4	52,407
15-Sep-2026	2,164.6	2,176.3	2,117.1	2,129	24,293	35,62,02,433.5	92,717
16-Sep-2026	2,124.5	2,140	2,100.1	2,124.9	19,680	32,24,16,496.4	92,602
17-Sep-2026	2,124.9	2,180	2,120	2,170.8	26,298	46,63,37,562.6	1,41,797
18-Sep-2026	2,170.7	2,296	2,166	2,265.3	53,578	1,38,60,28,178.5	3,92,708
21-Sep-2026	2,259	2,259	2,200.5	2,216.8	21,091	39,96,88,420.9	92,670
22-Sep-2026	2,224	2,231	2,202.3	2,216.9	18,710	22,83,66,746.8	51,812
23-Sep-2026	2,205	2,225.9	2,190	2,199.6	12,519	20,54,19,085.1	50,855