Balrampur Chini Mills Limited (NSE:BALRAMCHIN)
India
· Delayed Price · Currency is INR 554.25
-5.30 (-0.95%)
Sep 4, 2025, 3:30 PM IST
Balrampur Chini Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 564.00 | 564.80 | 549.05 | 554.00 | 554.00 | -0.99% | 271,957 |
| Sep 3, 2025 | 569.95 | 569.95 | 555.05 | 559.55 | 559.55 | -1.29% | 433,405 |
| Sep 2, 2025 | 568.85 | 584.00 | 561.55 | 566.85 | 566.85 | 4.65% | 5,179,208 |
| Sep 1, 2025 | 534.00 | 550.00 | 533.95 | 541.65 | 541.65 | 1.02% | 238,211 |
| Aug 29, 2025 | 550.10 | 551.90 | 533.00 | 536.20 | 536.20 | -2.50% | 197,489 |
| Aug 28, 2025 | 549.00 | 557.70 | 543.65 | 549.95 | 549.95 | -1.57% | 318,957 |
| Aug 26, 2025 | 584.10 | 590.75 | 551.40 | 558.70 | 558.70 | -5.35% | 396,913 |
| Aug 25, 2025 | 582.00 | 593.90 | 581.20 | 590.25 | 590.25 | 0.92% | 189,713 |
| Aug 22, 2025 | 587.35 | 597.55 | 578.20 | 584.85 | 584.85 | 0.06% | 261,134 |
| Aug 21, 2025 | 586.00 | 586.50 | 580.00 | 584.50 | 584.50 | 0.13% | 67,718 |
| Aug 20, 2025 | 574.80 | 586.00 | 571.05 | 583.75 | 583.75 | 1.92% | 152,636 |
| Aug 19, 2025 | 564.90 | 578.00 | 558.00 | 572.75 | 572.75 | 2.60% | 124,597 |
| Aug 18, 2025 | 568.00 | 570.00 | 551.05 | 558.25 | 558.25 | -1.26% | 348,098 |
| Aug 14, 2025 | 547.10 | 568.00 | 544.05 | 565.40 | 565.40 | 3.12% | 298,701 |
| Aug 13, 2025 | 540.00 | 550.95 | 540.00 | 548.30 | 548.30 | -2.24% | 244,180 |
| Aug 12, 2025 | 555.00 | 567.90 | 537.55 | 560.85 | 560.85 | 1.64% | 944,843 |
| Aug 11, 2025 | 545.10 | 555.00 | 540.40 | 551.80 | 551.80 | 1.21% | 81,172 |
| Aug 8, 2025 | 552.80 | 557.35 | 542.50 | 545.20 | 545.20 | -0.90% | 128,374 |
| Aug 7, 2025 | 548.00 | 552.40 | 538.80 | 550.15 | 550.15 | 0.35% | 472,195 |
| Aug 6, 2025 | 569.00 | 571.60 | 537.30 | 548.25 | 548.25 | -3.66% | 505,103 |
| Aug 5, 2025 | 571.45 | 574.45 | 560.45 | 569.05 | 569.05 | -0.25% | 125,109 |
| Aug 4, 2025 | 567.95 | 572.80 | 559.15 | 570.45 | 570.45 | 1.30% | 124,615 |
| Aug 1, 2025 | 589.00 | 591.85 | 559.05 | 563.15 | 563.15 | -4.07% | 153,810 |
| Jul 31, 2025 | 589.90 | 595.00 | 582.10 | 587.05 | 587.05 | -0.73% | 266,713 |
| Jul 30, 2025 | 590.90 | 595.45 | 585.80 | 591.35 | 591.35 | 0.20% | 163,235 |
| Jul 29, 2025 | 588.00 | 594.00 | 578.50 | 590.15 | 590.15 | 0.69% | 250,904 |
| Jul 28, 2025 | 586.30 | 590.10 | 581.00 | 586.10 | 586.10 | -0.53% | 237,293 |
| Jul 25, 2025 | 597.80 | 598.75 | 584.00 | 589.20 | 589.20 | -0.95% | 253,019 |
| Jul 24, 2025 | 606.70 | 619.20 | 592.95 | 594.85 | 594.85 | -1.95% | 386,333 |
| Jul 23, 2025 | 614.95 | 615.20 | 605.25 | 606.65 | 606.65 | -0.91% | 202,663 |
| Jul 22, 2025 | 616.20 | 619.80 | 610.60 | 612.25 | 612.25 | -0.13% | 171,255 |
| Jul 21, 2025 | 617.30 | 623.00 | 611.30 | 613.05 | 613.05 | -0.76% | 109,803 |
| Jul 18, 2025 | 617.60 | 624.70 | 608.10 | 617.75 | 617.75 | 0.41% | 192,741 |
| Jul 17, 2025 | 619.90 | 621.75 | 613.00 | 615.20 | 615.20 | -0.76% | 174,864 |
| Jul 16, 2025 | 622.80 | 627.80 | 615.00 | 619.90 | 619.90 | -0.47% | 236,801 |
| Jul 15, 2025 | 611.25 | 625.00 | 611.25 | 622.80 | 622.80 | 2.01% | 399,090 |
| Jul 14, 2025 | 616.10 | 622.00 | 602.00 | 610.50 | 610.50 | -0.91% | 459,115 |
| Jul 11, 2025 | 612.50 | 623.00 | 612.00 | 616.10 | 616.10 | 0.59% | 508,407 |
| Jul 10, 2025 | 601.50 | 618.00 | 601.50 | 612.50 | 612.50 | 1.83% | 1,070,676 |
| Jul 9, 2025 | 597.25 | 604.00 | 590.15 | 601.50 | 601.50 | 0.71% | 238,213 |
| Jul 8, 2025 | 603.00 | 611.00 | 594.80 | 597.25 | 597.25 | -0.92% | 306,631 |
| Jul 7, 2025 | 590.00 | 608.00 | 587.75 | 602.80 | 602.80 | 2.17% | 460,337 |
| Jul 4, 2025 | 588.25 | 600.50 | 584.70 | 590.00 | 590.00 | 0.30% | 283,438 |
| Jul 3, 2025 | 586.45 | 590.50 | 584.20 | 588.25 | 588.25 | 0.24% | 212,865 |
| Jul 2, 2025 | 586.20 | 592.90 | 582.50 | 586.85 | 586.85 | 0.15% | 310,713 |
| Jul 1, 2025 | 593.85 | 600.50 | 585.00 | 586.00 | 586.00 | -1.32% | 247,370 |
| Jun 30, 2025 | 592.05 | 594.90 | 587.80 | 593.85 | 593.85 | 0.64% | 171,088 |
| Jun 27, 2025 | 590.05 | 596.20 | 587.40 | 590.05 | 590.05 | 0.18% | 191,101 |
| Jun 26, 2025 | 599.30 | 601.70 | 586.00 | 589.00 | 589.00 | -1.38% | 193,350 |
| Jun 25, 2025 | 599.30 | 609.00 | 593.20 | 597.25 | 597.25 | 0.34% | 430,259 |