Skip to main content
Balkrishna Industries Limited (NSE:BALKRISIND)
India flag India · Delayed Price · Currency is INR
2,383.00
-20.80 (-0.87%)
At close: Dec 5, 2025

Balkrishna Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,395.402,409.602,358.802,383.002,383.00-0.87%150,389
Dec 4, 20252,381.002,420.002,378.202,403.802,403.80-0.20%77,893
Dec 3, 20252,422.002,429.902,390.302,408.602,408.60-1.51%447,022
Dec 2, 20252,307.402,466.002,297.402,445.602,445.606.33%1,912,517
Dec 1, 20252,322.902,322.902,290.102,300.102,300.10-0.38%236,377
Nov 28, 20252,300.002,324.902,258.402,308.902,308.900.37%135,265
Nov 27, 20252,320.002,350.802,291.002,300.402,300.40-0.54%81,802
Nov 26, 20252,323.002,328.702,273.002,313.002,313.000.36%103,409
Nov 25, 20252,272.002,318.002,257.502,304.802,304.801.76%125,025
Nov 24, 20252,326.002,348.002,256.802,265.002,265.00-2.35%380,797
Nov 21, 20252,305.802,372.002,295.202,319.502,319.500.86%239,909
Nov 20, 20252,336.002,336.002,262.202,299.702,299.70-0.77%275,808
Nov 19, 20252,290.902,333.802,290.902,317.602,317.600.39%89,635
Nov 18, 20252,360.002,360.002,301.202,308.602,308.60-2.25%80,740
Nov 17, 20252,348.402,375.002,336.902,361.802,361.801.38%87,309
Nov 14, 20252,339.002,352.402,320.002,329.602,329.60-0.37%37,646
Nov 13, 20252,379.802,395.002,330.002,338.302,338.30-1.29%69,203
Nov 12, 20252,342.002,386.202,340.802,368.802,368.801.17%102,408
Nov 11, 20252,305.002,349.002,298.202,341.502,341.500.99%89,352
Nov 10, 20252,321.102,346.402,291.002,318.602,318.60-0.13%114,804
Nov 7, 20252,338.202,339.402,291.002,321.602,321.60-0.82%81,220
Nov 6, 20252,364.302,364.302,288.402,340.802,338.80-0.99%153,013
Nov 4, 20252,298.002,372.502,284.402,364.302,362.282.93%252,932
Nov 3, 20252,259.902,321.002,175.202,296.902,294.940.75%369,951
Oct 31, 20252,326.602,344.402,270.202,279.802,277.85-2.01%186,483
Oct 30, 20252,346.302,349.002,306.002,326.602,324.61-0.12%95,329
Oct 29, 20252,347.802,354.402,321.402,329.402,327.41-0.30%68,601
Oct 28, 20252,339.002,373.002,315.002,336.402,334.400.38%145,725
Oct 27, 20252,331.902,347.002,305.002,327.502,325.510.04%190,402
Oct 24, 20252,348.002,349.302,319.202,326.502,324.51-0.93%104,864
Oct 23, 20252,325.002,363.602,300.002,348.402,346.391.60%217,822
Oct 21, 20252,299.002,329.002,286.202,311.502,309.531.25%36,071
Oct 20, 20252,273.002,325.002,262.602,283.002,281.050.64%223,692
Oct 17, 20252,280.002,298.402,253.602,268.502,266.56-0.27%137,144
Oct 16, 20252,215.002,294.502,214.802,274.702,272.762.84%202,210
Oct 15, 20252,225.002,232.502,207.002,211.902,210.01-0.90%78,536
Oct 14, 20252,238.202,245.002,200.002,232.002,230.090.62%318,022
Oct 13, 20252,287.202,287.302,214.102,218.202,216.30-3.02%142,559
Oct 10, 20252,292.002,306.702,277.402,287.302,285.350.52%68,858
Oct 9, 20252,294.002,305.002,270.202,275.402,273.46-0.39%97,984
Oct 8, 20252,281.502,345.002,272.902,284.302,282.350.21%159,035
Oct 7, 20252,298.602,312.002,274.302,279.602,277.65-0.74%171,438
Oct 6, 20252,309.902,311.502,284.002,296.502,294.54-0.27%34,460
Oct 3, 20252,315.002,317.002,295.002,302.802,300.83-0.12%71,524
Oct 1, 20252,270.002,313.002,270.002,305.602,303.630.47%88,479
Sep 30, 20252,307.402,322.302,284.302,294.802,292.840.37%147,091
Sep 29, 20252,370.002,370.002,273.002,286.302,284.35-2.80%220,889
Sep 26, 20252,385.102,386.902,344.002,352.202,350.19-1.42%39,308
Sep 25, 20252,416.102,451.002,378.202,386.002,383.96-1.25%97,649
Sep 24, 20252,489.002,489.202,400.502,416.302,414.24-3.21%216,496