Australia markets closed

Balkrishna Industries Limited (BALKRISIND.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,445.55-14.30 (-0.58%)
At close: 03:29PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,464.552,474.002,423.952,445.552,445.5518,942
02 May 20242,437.502,466.502,429.552,459.852,459.854,788
30 Apr 20242,401.152,478.202,400.602,427.752,427.7523,037
29 Apr 20242,399.302,406.002,363.552,397.802,397.802,135
26 Apr 20242,409.952,409.952,363.052,373.352,373.353,165
25 Apr 20242,349.352,403.952,312.002,390.052,390.059,949
24 Apr 20242,327.152,349.602,311.052,334.352,334.353,681
23 Apr 20242,375.202,375.202,333.052,343.702,343.703,333
22 Apr 20242,360.252,392.952,341.402,364.452,364.454,022
19 Apr 20242,324.602,355.402,266.352,341.952,341.959,924
18 Apr 20242,361.302,388.402,326.502,336.002,336.006,171
16 Apr 20242,385.002,393.852,345.002,352.502,352.503,223
15 Apr 20242,364.402,403.002,339.002,386.152,386.153,418
12 Apr 20242,417.302,430.102,387.052,392.302,392.304,165
10 Apr 20242,442.452,472.002,402.602,417.102,417.1013,903
09 Apr 20242,463.952,463.952,414.552,434.852,434.8546,910
08 Apr 20242,430.952,450.002,401.002,443.652,443.655,678
05 Apr 20242,355.202,414.902,312.952,404.252,404.258,130
04 Apr 20242,327.602,357.702,319.652,342.452,342.45112,467
03 Apr 20242,312.602,353.752,312.602,318.852,318.858,259
02 Apr 20242,286.002,346.002,284.052,336.202,336.203,407
01 Apr 20242,311.052,335.952,280.052,284.002,284.0012,301
28 Mar 20242,298.002,326.002,274.352,318.002,318.009,415
27 Mar 20242,289.852,311.502,272.052,293.352,293.352,445
26 Mar 20242,275.702,288.052,254.302,266.152,266.153,046
22 Mar 20242,324.952,324.952,261.602,275.502,275.507,428
21 Mar 20242,251.002,318.802,251.002,312.402,312.402,673
20 Mar 20242,292.002,322.502,248.802,279.402,279.405,778
19 Mar 20242,260.402,302.002,250.602,283.952,283.954,635
18 Mar 20242,266.702,275.452,239.152,258.802,258.807,452
15 Mar 20242,266.602,285.552,233.002,266.252,266.258,811
14 Mar 20242,268.002,290.002,214.102,268.102,268.1062,892
13 Mar 20242,350.502,376.952,273.202,289.502,289.5077,666
12 Mar 20242,247.152,357.452,231.052,343.552,343.5535,832
11 Mar 20242,233.402,262.502,193.852,247.602,247.6010,284
07 Mar 20242,260.102,290.102,260.102,266.302,266.301,873
06 Mar 20242,289.352,289.352,235.002,279.902,279.908,557
05 Mar 20242,239.502,323.702,239.502,273.252,273.2510,321
04 Mar 20242,297.552,297.552,235.002,237.752,237.751,510
01 Mar 20242,227.902,256.202,211.102,251.552,251.552,573
29 Feb 20242,224.352,235.002,194.352,227.852,227.858,081
28 Feb 20242,289.002,299.652,220.502,230.802,230.802,833
27 Feb 20242,324.802,324.802,277.902,289.052,289.055,621
26 Feb 20242,332.052,338.052,267.602,290.352,290.355,651
23 Feb 20242,297.552,351.902,294.902,332.402,332.406,255
22 Feb 20242,298.152,298.152,255.002,279.752,279.752,647
21 Feb 20242,284.352,312.502,251.002,257.252,257.252,675
20 Feb 20242,310.752,333.202,277.052,293.952,293.955,255
19 Feb 20242,364.852,364.852,314.852,322.252,322.252,659
16 Feb 20242,326.502,358.352,326.502,338.952,338.954,366
15 Feb 20242,365.002,372.452,329.902,335.002,335.008,221
14 Feb 20242,332.452,362.402,286.052,353.302,353.304,482
13 Feb 20242,382.902,382.902,295.002,314.352,314.353,513
12 Feb 20242,304.902,355.002,281.252,343.652,343.6523,640
09 Feb 20242,317.852,330.902,279.752,304.752,304.754,088
08 Feb 20242,359.952,359.952,305.002,309.702,309.708,808
07 Feb 20242,424.902,424.902,345.002,348.602,348.6012,346
06 Feb 20242,409.052,421.402,378.752,383.102,383.106,385
05 Feb 20242,448.202,480.002,398.402,408.002,408.0013,143
02 Feb 20242,436.352,475.502,431.002,450.402,450.404,005
02 Feb 20244 Dividend
01 Feb 20242,461.952,492.452,421.052,436.002,432.009,194
31 Jan 20242,479.652,479.652,423.652,457.402,453.364,909
30 Jan 20242,530.002,538.152,448.202,451.902,447.877,097
29 Jan 20242,558.752,558.752,485.002,506.752,502.6316,720
25 Jan 20242,713.302,751.952,495.952,527.952,523.8089,955
24 Jan 20242,673.652,730.002,615.902,712.452,708.005,354
23 Jan 20242,770.102,783.502,610.702,621.202,616.907,468
19 Jan 20242,638.602,651.002,569.102,641.652,637.314,048
18 Jan 2024------
17 Jan 20242,572.152,605.002,550.002,555.952,551.754,921
16 Jan 20242,647.802,647.802,601.602,607.302,603.024,241
15 Jan 20242,638.352,704.852,605.902,665.202,660.8213,660
12 Jan 20242,669.152,677.302,604.002,632.352,628.033,341
11 Jan 20242,653.252,722.502,642.252,665.002,660.6286,600
10 Jan 20242,623.002,660.002,587.752,650.252,645.905,974
09 Jan 20242,547.552,642.152,547.552,617.802,613.507,553
08 Jan 20242,584.802,584.802,532.952,540.502,536.335,201
05 Jan 20242,541.802,601.502,511.402,578.602,574.376,405
04 Jan 20242,500.152,516.652,491.202,498.202,494.101,754
03 Jan 20242,533.902,533.902,490.002,502.752,498.646,745
02 Jan 20242,576.302,579.802,515.102,523.202,519.0695,047
01 Jan 20242,541.302,594.952,541.302,573.952,569.722,283
29 Dec 20232,541.802,574.952,519.052,568.052,563.833,611
28 Dec 20232,510.052,548.652,497.102,521.502,517.3612,528
27 Dec 20232,525.402,544.802,512.602,538.552,534.381,311
26 Dec 20232,507.402,550.002,495.352,514.452,510.321,581
22 Dec 20232,498.752,511.402,462.402,499.352,495.253,805
21 Dec 20232,415.002,484.052,407.402,478.352,474.283,866
20 Dec 20232,527.552,540.102,420.052,432.952,428.9512,019
19 Dec 20232,519.502,542.002,506.002,510.902,506.785,300
18 Dec 20232,604.952,604.952,512.002,526.902,522.7510,129
15 Dec 20232,590.052,632.452,564.002,570.002,565.784,234
14 Dec 20232,599.002,619.652,578.002,613.402,609.113,170
13 Dec 20232,596.752,605.752,535.202,580.002,575.766,654
12 Dec 20232,574.002,614.452,573.552,596.752,592.494,788
11 Dec 20232,597.402,597.402,566.102,573.452,569.223,782
08 Dec 20232,621.302,641.052,560.002,602.652,598.386,349
07 Dec 20232,583.002,677.952,576.402,621.352,617.0517,316
06 Dec 20232,608.002,632.002,581.302,583.252,579.0155,658
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...