U.S. markets close in 2 hours 38 minutes

Balkrishna Industries Limited (BALKRISIND.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,832.70+8.70 (+0.48%)
At close: 3:30PM IST
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 07, 20211,829.501,841.851,801.051,832.701,832.70263,678
May 06, 20211,804.001,848.001,799.201,824.001,824.00418,300
May 05, 20211,800.851,807.401,775.001,798.251,798.25219,558
May 04, 20211,788.001,836.001,788.001,800.851,800.85532,186
May 03, 20211,751.001,794.951,742.201,783.401,783.40243,784
Apr 30, 20211,760.001,807.401,737.751,769.951,769.95417,325
Apr 29, 20211,759.001,787.901,743.001,766.851,766.85370,947
Apr 28, 20211,724.601,769.001,716.101,759.401,759.40466,403
Apr 27, 20211,706.001,733.251,706.001,720.251,720.25274,464
Apr 26, 20211,703.951,730.801,695.051,705.551,705.55345,797
Apr 23, 20211,669.001,702.551,663.001,694.851,694.85365,087
Apr 22, 20211,690.801,691.401,657.751,680.401,680.40287,921
Apr 20, 20211,685.001,740.001,674.901,690.801,690.801,225,868
Apr 19, 20211,650.001,686.001,640.451,682.651,682.65299,945
Apr 16, 20211,670.051,695.501,670.051,687.351,687.35381,998
Apr 15, 20211,660.001,689.001,632.401,678.451,678.45379,962
Apr 13, 20211,605.151,678.851,600.151,673.851,673.85539,257
Apr 12, 20211,622.001,637.651,552.001,606.201,606.20793,227
Apr 09, 20211,675.001,675.001,647.001,651.801,651.80539,705
Apr 08, 20211,695.801,702.751,664.001,679.501,679.50481,595
Apr 07, 20211,663.551,693.651,652.101,686.301,686.30331,938
Apr 06, 20211,651.001,681.601,633.601,663.551,663.55426,984
Apr 05, 20211,671.001,679.051,625.551,650.801,650.80430,886
Apr 01, 20211,701.001,708.201,655.451,681.801,681.80393,382
Mar 31, 20211,658.901,704.001,643.001,688.501,688.50844,158
Mar 30, 20211,665.301,670.001,644.301,658.101,658.10287,038
Mar 26, 20211,611.601,676.001,608.101,648.801,648.80864,266
Mar 25, 20211,625.001,625.001,587.101,606.201,606.20498,779
Mar 24, 20211,620.001,635.001,603.101,623.001,623.00438,253
Mar 23, 20211,619.001,635.001,611.551,627.601,627.60298,377
Mar 22, 20211,615.001,628.951,601.551,622.351,622.35379,095
Mar 19, 20211,574.001,630.001,530.051,616.851,616.85793,208
Mar 18, 20211,636.951,650.001,575.501,582.651,582.65634,847
Mar 17, 20211,640.001,640.001,622.001,635.251,635.25435,427
Mar 16, 20211,634.951,655.001,620.301,639.101,639.10431,079
Mar 15, 20211,629.001,639.001,590.201,634.601,634.60559,969
Mar 12, 20211,634.801,642.201,605.101,628.201,628.20655,016
Mar 10, 20211,594.001,629.701,588.001,625.601,625.60355,183
Mar 09, 20211,604.051,613.851,574.101,584.751,584.75283,695
Mar 08, 20211,613.401,615.851,595.001,600.001,600.00348,430
Mar 05, 20211,636.151,636.151,598.101,601.101,601.10770,189
Mar 04, 20211,628.051,643.451,600.001,636.151,636.15595,935
Mar 03, 20211,635.001,648.001,625.051,633.601,633.60887,032
Mar 02, 20211,600.001,630.001,580.051,627.551,627.55748,113
Mar 01, 20211,556.001,598.151,556.001,584.801,584.80365,513
Feb 26, 20211,571.001,590.051,540.001,558.001,558.00946,201
Feb 25, 20211,599.951,609.951,574.001,580.351,580.35697,534
Feb 24, 20211,610.801,610.801,570.001,583.101,583.10552,686
Feb 23, 20211,545.001,597.001,516.651,590.701,590.701,143,003
Feb 22, 20211,547.851,574.401,530.001,538.551,538.55983,545
Feb 19, 20211,579.951,600.001,535.751,550.251,550.251,212,950
Feb 18, 20211,614.851,614.851,563.151,577.201,577.201,393,115
Feb 17, 20211,613.001,629.501,598.001,613.751,613.751,214,857
Feb 16, 20211,648.101,661.551,613.001,621.551,621.551,012,966
Feb 15, 20211,660.001,669.651,630.801,650.201,650.20881,828
Feb 15, 20215 Dividend
Feb 12, 20211,658.001,678.951,646.451,655.151,650.15975,681
Feb 11, 20211,648.251,668.001,617.051,648.801,643.822,127,519
Feb 10, 20211,665.001,694.001,632.001,648.251,643.273,416,644
Feb 09, 20211,875.001,875.001,647.001,656.551,651.556,737,946
Feb 08, 20211,814.001,850.001,798.601,841.301,835.74853,063
Feb 05, 20211,849.801,850.001,782.651,798.601,793.17660,329
Feb 04, 20211,729.001,850.001,721.601,829.401,823.872,164,378
Feb 03, 20211,680.001,755.001,680.001,721.601,716.40930,198
Feb 02, 20211,655.001,703.651,636.001,673.501,668.44626,595
Feb 01, 20211,593.601,656.001,561.551,640.051,635.10486,234
Jan 29, 20211,668.651,698.501,580.001,588.351,583.55773,217
Jan 28, 20211,638.001,668.451,636.301,664.251,659.22423,243
Jan 27, 20211,686.951,686.951,644.201,664.501,659.47438,924
Jan 25, 20211,689.101,712.351,633.351,679.801,674.73635,136
Jan 22, 20211,700.201,750.001,668.201,678.501,673.431,321,007
Jan 21, 20211,709.001,767.701,677.451,688.751,683.651,447,062
Jan 20, 20211,634.001,703.951,633.651,700.101,694.96789,137
Jan 19, 20211,663.801,663.801,597.551,637.351,632.40524,233
Jan 18, 20211,651.001,655.851,585.251,619.201,614.31584,706
Jan 15, 20211,714.801,715.501,640.401,652.951,647.96913,681
Jan 14, 20211,696.001,717.001,680.201,711.051,705.88574,159
Jan 13, 20211,696.001,699.851,667.151,690.401,685.29603,147
Jan 12, 20211,728.001,737.651,680.401,688.501,683.40628,718
Jan 11, 20211,735.001,747.501,704.051,723.301,718.09635,561
Jan 08, 20211,667.701,733.451,665.101,721.851,716.65834,793
Jan 07, 20211,678.501,708.201,661.501,667.701,662.66630,050
Jan 06, 20211,681.951,693.501,656.101,679.301,674.23386,405
Jan 05, 20211,650.001,688.351,644.751,681.451,676.37497,932
Jan 04, 20211,640.501,682.001,617.001,674.751,669.69774,689
Jan 01, 20211,646.001,652.801,630.001,642.101,637.14415,331
Dec 31, 20201,623.501,650.001,612.201,646.301,641.331,139,027
Dec 30, 20201,573.001,623.951,570.001,615.051,610.172,106,717
Dec 29, 20201,562.001,587.951,549.351,559.551,554.84648,566
Dec 28, 20201,563.501,578.001,550.801,557.001,552.30433,505
Dec 24, 20201,566.001,583.651,552.251,555.801,551.10319,838
Dec 23, 20201,550.001,586.801,545.601,560.101,555.39610,493
Dec 22, 20201,545.001,571.101,515.501,547.451,542.78736,124
Dec 21, 20201,603.951,609.651,520.001,537.451,532.81805,688
Dec 18, 20201,643.501,653.451,605.001,613.451,608.58752,508
Dec 17, 20201,645.001,649.601,630.051,638.551,633.60804,946
Dec 16, 20201,620.001,652.901,619.951,634.051,629.11837,937
Dec 15, 20201,654.901,660.851,617.051,629.701,624.78657,393
Dec 14, 20201,665.701,670.201,636.001,653.701,648.70574,777
Dec 11, 20201,658.201,681.451,645.201,665.701,660.67686,643
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...