Balmer Lawrie

Balmer Lawrie & Company Ltd Historical Data

NSEBSE

₹216.26

(0.63%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	220.5	230.75	220.2	226.92	18,940	26,23,79,321.15	5,40,972
22-Aug-2025	226.92	228.14	223.3	224.11	6,967	6,52,55,389.39	1,59,438
25-Aug-2025	224.11	225.9	222.25	222.57	3,956	4,47,19,252.7	1,43,893
26-Aug-2025	222	222.38	218.05	218.6	4,934	4,30,88,930.11	1,18,894
28-Aug-2025	220.99	220.99	215	217.35	6,105	5,42,97,688.8	1,34,473
29-Aug-2025	217.5	219.6	216.26	218.07	4,196	4,00,02,561.04	90,095
01-Sep-2025	219.12	221	218.07	219.92	5,781	5,84,01,493.67	1,79,077
02-Sep-2025	222	235.79	220.5	232.81	36,574	48,36,35,336.01	8,60,303
03-Sep-2025	233.4	236	231.12	231.91	17,109	16,56,59,193.68	2,75,165
04-Sep-2025	232.8	234.66	228	228.93	11,482	10,29,36,364.53	2,50,589
05-Sep-2025	229.53	231.09	226.44	227.01	7,838	7,35,50,669.29	1,72,681
08-Sep-2025	228	232.4	227.5	229.29	8,647	6,21,01,569.54	1,15,687
09-Sep-2025	231.6	233	229.31	230.52	5,957	7,66,67,210.85	2,07,928
10-Sep-2025	231.2	232.74	229.12	229.53	4,448	7,53,21,397.82	2,30,231
11-Sep-2025	231	234	230	230.46	11,184	15,80,81,314.53	3,28,221
12-Sep-2025	231.01	233.3	230.46	231.48	6,847	11,91,03,533.41	3,75,828
15-Sep-2025	233.48	238.2	232.32	235.7	19,300	39,22,89,018.16	9,29,897
16-Sep-2025	225.5	226.87	221.6	223.83	12,253	17,75,06,140.15	3,45,916
17-Sep-2025	223	223.79	219.11	220.01	9,134	10,98,60,360.98	2,54,763
18-Sep-2025	219.01	220.71	213.1	214.91	7,942	9,25,87,035.58	2,62,985
19-Sep-2025	214.02	216.95	213.6	216.26	4,169	4,75,17,085.96	92,877

Balmer Lawrie: Related NEWS

No Record Found

Invest wise with Expert advice