Australia markets open in 2 hours 58 minutes

Balkrishna Industries Limited (BALKRISIND.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,444.00-21.70 (-0.88%)
At close: 03:30PM IST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20242,478.002,490.002,402.002,444.002,444.00574,512
06 May 20242,454.552,474.402,427.202,465.702,465.70269,106
03 May 20242,461.302,474.502,423.002,444.552,444.55325,984
02 May 20242,439.952,467.002,427.152,460.552,460.55183,928
30 Apr 20242,398.652,478.002,398.002,429.902,429.90378,091
29 Apr 20242,380.952,410.002,362.102,396.002,396.00272,166
26 Apr 20242,396.852,401.552,360.702,375.802,375.80263,222
25 Apr 20242,342.752,405.002,312.552,390.752,390.75426,499
24 Apr 20242,341.102,349.952,311.002,332.702,332.70346,795
23 Apr 20242,379.902,379.902,332.502,345.152,345.15431,125
22 Apr 20242,367.002,392.152,341.252,367.352,367.35107,992
19 Apr 20242,320.002,355.702,265.302,348.402,348.40162,894
18 Apr 20242,355.002,389.202,326.252,334.352,334.35179,830
16 Apr 20242,380.002,394.952,345.002,352.102,352.10110,919
15 Apr 20242,347.002,402.002,335.102,387.452,387.45117,328
12 Apr 20242,414.852,433.552,385.402,393.052,393.05621,524
10 Apr 20242,437.452,472.302,403.602,419.052,419.05253,135
09 Apr 20242,445.602,461.502,414.552,433.502,433.50374,663
08 Apr 20242,427.502,450.852,399.002,441.752,441.75452,062
05 Apr 20242,349.002,417.002,312.002,404.502,404.50553,111
04 Apr 20242,334.952,357.902,319.702,342.752,342.75460,684
03 Apr 20242,329.002,354.352,310.552,318.102,318.10224,993
02 Apr 20242,298.002,346.002,284.002,332.452,332.45263,542
01 Apr 20242,320.952,337.552,281.652,284.752,284.75308,787
28 Mar 20242,307.402,333.002,275.002,317.352,317.35271,784
27 Mar 20242,274.802,312.952,255.402,290.852,290.85264,660
26 Mar 20242,272.002,288.952,253.002,266.402,266.40146,934
22 Mar 20242,305.002,312.952,259.352,276.052,276.05312,564
21 Mar 20242,284.602,322.902,274.352,309.552,309.55256,352
20 Mar 20242,290.952,323.002,248.102,280.402,280.40206,430
19 Mar 20242,260.352,300.002,246.202,284.502,284.50365,379
18 Mar 20242,262.502,279.902,233.002,260.352,260.35285,308
15 Mar 20242,252.502,286.152,233.002,267.002,267.00282,792
14 Mar 20242,260.002,293.052,212.802,267.752,267.75402,650
13 Mar 20242,363.952,378.802,270.502,285.402,285.40634,895
12 Mar 20242,237.852,358.002,234.002,344.402,344.401,134,190
11 Mar 20242,250.002,263.852,193.802,246.652,246.65863,296
07 Mar 20242,280.002,290.002,259.002,267.152,267.15137,523
06 Mar 20242,281.802,287.002,235.302,281.602,281.60272,361
05 Mar 20242,234.002,324.002,234.002,271.852,271.85586,091
04 Mar 20242,269.802,269.802,233.102,238.352,238.35351,156
01 Mar 20242,241.852,263.402,210.052,250.852,250.851,018,688
29 Feb 20242,229.002,240.002,194.502,228.952,228.95478,956
28 Feb 20242,289.252,299.752,218.002,229.202,229.20282,334
27 Feb 20242,294.802,315.202,277.252,289.252,289.25177,543
26 Feb 20242,332.952,333.002,267.052,290.152,290.15721,204
23 Feb 20242,286.502,353.202,286.502,333.502,333.50303,936
22 Feb 20242,267.552,287.002,252.802,280.352,280.35114,899
21 Feb 20242,294.552,312.002,251.002,257.802,257.80209,004
20 Feb 20242,324.002,327.502,277.552,294.552,294.55237,725
19 Feb 20242,340.002,344.952,313.002,323.852,323.85135,084
16 Feb 20242,340.002,359.302,332.702,339.752,339.75135,488
15 Feb 20242,365.002,373.652,330.002,334.852,334.85127,649
14 Feb 20242,309.952,361.902,285.602,351.052,351.05119,297
13 Feb 20242,350.002,351.952,293.152,315.602,315.60221,202
12 Feb 20242,309.952,356.902,280.102,344.502,344.50612,117
09 Feb 20242,330.002,330.002,279.352,297.502,297.50268,270
08 Feb 20242,349.402,365.652,304.002,311.502,311.50194,937
07 Feb 20242,402.852,404.002,344.002,349.402,349.40467,803
06 Feb 20242,411.952,420.652,378.102,382.152,382.15373,510
05 Feb 20242,458.902,482.002,400.002,410.602,410.60414,992
02 Feb 20242,449.902,478.752,430.152,452.402,452.40264,382
02 Feb 20244 Dividend
01 Feb 20242,464.952,494.002,421.352,436.502,432.50234,190
31 Jan 20242,457.502,467.052,424.002,454.252,450.22404,937
30 Jan 20242,530.002,541.752,450.002,452.152,448.12301,527
29 Jan 20242,550.002,550.002,484.452,508.702,504.58599,618
25 Jan 20242,710.002,755.902,495.002,527.002,522.85911,365
24 Jan 20242,621.952,732.052,610.802,714.552,710.09262,223
23 Jan 20242,779.802,782.652,606.852,621.952,617.65333,172
19 Jan 20242,583.902,652.002,572.002,641.952,637.61216,875
18 Jan 20242,555.002,590.902,510.802,562.452,558.24237,036
17 Jan 20242,586.502,606.602,549.402,555.852,551.65156,785
16 Jan 20242,675.602,675.602,599.852,606.852,602.57145,483
15 Jan 20242,654.852,706.402,605.052,679.102,674.70330,871
12 Jan 20242,666.002,678.502,603.302,631.902,627.58187,537
11 Jan 20242,656.002,723.002,641.052,665.502,661.12646,356
10 Jan 20242,623.202,661.002,586.852,649.802,645.45333,853
09 Jan 20242,550.152,643.952,550.002,623.502,619.19375,050
08 Jan 20242,579.052,585.002,535.002,544.802,540.62137,028
05 Jan 20242,509.952,604.452,509.702,578.552,574.32339,025
04 Jan 20242,509.552,517.402,490.002,500.102,496.00120,156
03 Jan 20242,529.802,534.752,490.002,505.902,501.79142,806
02 Jan 20242,593.002,593.002,516.252,521.752,517.61307,356
01 Jan 20242,572.002,596.002,566.552,576.252,572.02119,304
29 Dec 20232,520.102,575.002,520.002,568.552,564.33160,522
28 Dec 20232,531.202,551.702,497.652,522.452,518.31274,384
27 Dec 20232,528.002,544.502,508.052,537.852,533.6886,308
26 Dec 20232,510.002,552.702,486.652,514.902,510.77129,665
22 Dec 20232,496.002,513.352,461.402,501.602,497.49269,113
21 Dec 20232,417.002,486.302,407.502,479.602,475.53160,725
20 Dec 20232,525.002,541.702,420.052,435.652,431.65260,386
19 Dec 20232,520.052,545.302,505.002,509.602,505.48177,234
18 Dec 20232,574.802,577.152,509.002,524.852,520.71270,428
15 Dec 20232,620.002,632.002,564.002,571.202,566.98168,934
14 Dec 20232,597.002,620.602,577.052,612.752,608.46320,109
13 Dec 20232,604.952,608.152,535.002,580.902,576.66263,801
12 Dec 20232,572.452,615.002,572.452,596.202,591.94158,815
11 Dec 20232,604.902,604.902,565.002,572.452,568.23740,486
08 Dec 20232,644.002,644.002,560.202,605.652,601.37244,484
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...