BSE - Free Realtime Quote INR

Balkrishna Industries Limited (BALKRISIND.BO)

Compare
2,572.10
+5.25
+(0.20%)
As of January 27 at 3:29:45 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20252,674.752,743.252,545.702,572.102,572.1022,313
Jan 24, 20252,709.052,739.852,631.102,652.152,652.152,603
Jan 23, 20252,690.002,760.752,690.002,729.852,729.85594
Jan 22, 20252,674.052,715.902,647.452,707.502,707.501,726
Jan 21, 20252,735.952,825.852,668.002,677.552,677.5510,500
Jan 20, 20252,728.102,728.102,649.552,720.602,720.601,711
Jan 17, 20252,748.652,748.652,685.852,704.402,704.401,361
Jan 16, 20252,711.102,730.002,658.002,724.452,724.451,790
Jan 15, 20252,712.102,742.402,675.302,681.252,681.252,278
Jan 14, 20252,618.802,723.152,616.002,712.102,712.104,730
Jan 13, 20252,691.952,715.902,585.002,597.052,597.055,918
Jan 10, 20252,756.552,779.002,723.502,733.102,733.102,797
Jan 9, 20252,773.352,785.652,756.702,781.652,781.651,102
Jan 8, 20252,730.102,792.902,686.852,773.852,773.854,374
Jan 7, 20252,724.952,754.802,712.002,739.352,739.351,688
Jan 6, 20252,801.052,835.802,714.202,722.752,722.753,418
Jan 3, 20252,899.002,912.952,800.752,814.902,814.905,942
Jan 2, 20252,927.102,927.102,835.052,893.952,893.952,367
Jan 1, 20252,929.952,929.952,863.052,869.702,869.702,293
Dec 31, 20242,849.502,918.002,837.502,910.052,910.052,884
Dec 30, 20242,865.002,889.902,832.102,849.802,849.802,764
Dec 27, 20242,831.502,892.502,831.502,864.002,864.003,242
Dec 26, 20242,797.202,829.302,797.202,824.552,824.55899
Dec 24, 20242,818.452,833.602,778.002,800.152,800.151,177
Dec 23, 20242,825.002,841.252,768.602,815.402,815.401,760
Dec 20, 20242,846.952,850.002,777.902,785.202,785.207,200
Dec 19, 20242,773.402,821.952,764.402,819.852,819.8537,573
Dec 18, 20242,850.002,850.002,794.002,829.352,829.351,403
Dec 17, 20242,864.302,880.152,802.302,808.152,808.152,898
Dec 16, 20242,844.902,883.052,844.902,864.352,864.355,681
Dec 13, 20242,800.052,862.402,799.702,858.002,858.001,059
Dec 12, 20242,822.952,824.002,790.052,809.752,809.752,834
Dec 11, 20242,810.652,846.952,810.652,821.702,821.702,077
Dec 10, 20242,860.502,875.102,800.552,820.052,820.052,816
Dec 9, 20242,805.002,895.152,750.002,858.152,858.157,464
Dec 6, 20242,837.902,841.102,803.002,807.402,807.401,240
Dec 5, 20242,894.002,894.002,825.002,837.902,837.901,653
Dec 4, 20242,844.502,897.252,844.502,873.102,873.102,495
Dec 3, 20242,833.602,851.002,810.002,841.402,841.401,933
Dec 2, 20242,794.952,824.502,769.252,814.302,814.302,014
Nov 29, 20242,728.752,792.352,711.952,778.152,778.155,521
Nov 28, 20242,737.902,745.802,688.952,722.952,722.954,926
Nov 27, 20242,756.452,756.452,711.852,738.652,738.651,785
Nov 26, 20242,759.202,791.602,744.052,762.352,762.353,175
Nov 25, 20242,819.502,819.502,736.902,747.852,747.854,893
Nov 22, 20242,723.052,775.002,714.902,765.652,765.652,234
Nov 21, 20242,799.852,799.852,715.502,723.452,723.451,398
Nov 19, 20242,769.852,810.002,730.552,767.902,767.904,089
Nov 18, 20242,700.202,769.902,700.202,748.002,748.002,056
Nov 14, 20242,655.152,758.502,655.152,739.902,739.906,208
Nov 13, 20242,715.002,744.152,644.802,662.552,662.554,916
Nov 12, 20242,819.952,820.002,731.002,738.452,738.454,596
Nov 11, 20242,834.552,876.402,771.852,784.252,784.256,093
Nov 8, 20242,849.002,869.502,817.002,832.102,832.101,223
Nov 7, 20242,869.702,892.752,849.652,866.252,866.251,194
Nov 6, 20242,792.952,881.152,792.952,869.452,869.454,405
Nov 4, 20242,835.352,850.052,786.852,792.202,792.203,253
Nov 1, 20242,853.052,868.752,835.202,853.802,853.80661
Oct 31, 2024 4.00 Dividend
Oct 31, 20242,889.102,889.102,822.402,838.652,838.653,149
Oct 29, 20242,921.202,927.452,848.652,898.202,898.201,335
Oct 28, 20242,886.002,979.552,851.302,927.202,927.2056,906
Oct 25, 20242,946.402,946.452,884.302,903.502,903.501,779
Oct 24, 20242,934.602,951.152,913.502,937.002,937.001,893
Oct 23, 20242,950.002,965.902,913.052,945.052,945.051,003
Oct 22, 20242,963.652,986.852,932.602,956.202,956.202,306
Oct 21, 20243,044.703,044.702,965.002,969.052,969.051,559
Oct 18, 20242,970.003,009.052,929.702,995.302,995.30979
Oct 17, 20243,017.203,017.202,945.752,970.252,970.251,618
Oct 16, 20243,017.903,034.552,982.653,024.953,024.954,921
Oct 15, 20242,980.003,034.052,975.503,026.153,026.152,033
Oct 14, 20243,038.503,038.502,966.552,976.702,976.703,786
Oct 11, 20243,060.853,079.952,983.253,024.153,024.156,508
Oct 10, 20243,046.103,069.203,021.303,060.853,060.852,285
Oct 9, 20242,976.153,058.002,970.003,037.453,037.456,093
Oct 8, 20242,816.203,038.052,780.002,997.852,997.8522,214
Oct 7, 20242,960.002,960.002,800.552,815.802,815.802,754
Oct 4, 20242,964.002,973.402,850.002,858.002,858.003,478
Oct 3, 20243,003.653,050.002,950.802,964.002,964.0025,583
Oct 1, 20243,049.953,105.903,031.603,064.953,064.954,948
Sep 30, 20243,010.203,058.002,983.853,049.953,049.9510,859
Sep 27, 20242,991.003,082.002,991.003,044.103,044.103,751
Sep 26, 20243,032.153,043.602,973.453,012.603,012.607,552
Sep 25, 20243,109.953,127.203,016.303,032.853,032.852,171
Sep 24, 20243,149.803,149.803,110.053,120.053,120.052,774
Sep 23, 20243,090.003,162.003,067.053,126.853,126.858,530
Sep 20, 20243,107.953,120.153,063.303,079.103,079.103,427
Sep 19, 20243,051.253,100.003,030.203,087.503,087.501,794
Sep 18, 20243,074.453,080.503,014.603,035.153,035.151,371
Sep 17, 20243,089.953,089.953,026.653,074.453,074.451,847
Sep 16, 20243,101.253,124.053,056.003,066.803,066.802,327
Sep 13, 20243,110.453,120.003,091.053,109.103,109.103,303
Sep 12, 20243,081.903,112.003,070.003,107.553,107.554,330
Sep 11, 20243,078.003,098.003,053.303,060.903,060.9037,729
Sep 10, 20242,976.953,099.002,970.003,077.953,077.956,375
Sep 9, 20242,973.302,986.052,930.402,969.952,969.952,368
Sep 6, 20242,955.002,985.302,935.502,973.252,973.252,881
Sep 5, 20242,987.752,987.752,944.852,955.552,955.553,295
Sep 4, 20242,910.002,959.452,888.002,954.302,954.3011,140
Sep 3, 20242,920.002,940.602,870.002,927.652,927.6511,173
Sep 2, 20242,826.802,915.002,826.802,895.102,895.1047,599
Aug 30, 20242,875.852,875.852,822.552,829.802,829.803,547
Aug 29, 20242,828.752,866.902,807.602,848.202,848.203,907
Aug 28, 20242,839.602,839.602,810.002,815.802,815.802,120
Aug 26, 20242,852.002,867.052,838.952,861.702,861.703,045
Aug 23, 20242,890.002,910.552,845.852,851.802,851.808,589
Aug 22, 20242,855.002,875.202,835.652,871.552,871.552,793
Aug 21, 20242,850.052,859.202,822.702,844.802,844.803,680
Aug 20, 2024 4.00 Dividend
Aug 20, 20242,804.352,856.552,804.352,840.852,840.856,055
Aug 19, 20242,831.002,848.102,798.752,804.352,800.352,723
Aug 16, 20242,808.052,836.502,790.002,829.502,825.462,920
Aug 14, 20242,810.202,810.202,762.452,780.452,776.482,874
Aug 13, 20242,865.002,869.402,760.002,778.352,774.3928,631
Aug 12, 20243,000.003,005.002,755.502,845.452,841.3928,042
Aug 9, 20243,169.153,169.153,033.003,055.503,051.146,261
Aug 8, 20243,193.803,207.753,105.053,124.853,120.392,705
Aug 7, 20243,178.553,226.003,178.553,207.753,203.171,627
Aug 6, 20243,126.153,226.353,126.153,148.603,144.112,373
Aug 5, 20243,100.003,240.953,100.003,154.103,149.6013,344
Aug 2, 20243,280.803,370.003,279.353,292.603,287.907,885
Aug 1, 20243,340.003,375.403,320.753,346.803,342.036,192
Jul 31, 20243,261.103,351.953,261.103,323.003,318.2613,149
Jul 30, 20243,255.053,327.653,253.903,260.953,256.303,293
Jul 29, 20243,301.003,319.003,240.553,302.903,298.1910,882
Jul 26, 20243,155.003,299.003,155.003,280.903,276.229,091
Jul 25, 20243,118.053,170.353,092.503,159.153,154.641,927
Jul 24, 20243,186.003,186.003,125.003,133.603,129.132,992
Jul 23, 20243,199.903,199.903,042.103,176.003,171.473,243
Jul 22, 20243,055.003,192.003,055.003,160.803,156.292,657
Jul 19, 20243,171.003,172.003,096.003,139.153,134.675,130
Jul 18, 20243,154.953,175.003,093.653,170.803,166.288,980
Jul 16, 20243,180.003,180.003,100.253,115.303,110.862,450
Jul 15, 20243,125.003,174.553,100.053,153.353,148.852,314
Jul 12, 20243,145.553,162.553,110.003,121.853,117.403,804
Jul 11, 20243,176.353,176.353,141.453,150.353,145.861,553
Jul 10, 20243,188.453,205.003,123.003,175.703,171.175,833
Jul 9, 20243,166.603,200.003,121.653,188.453,183.906,487
Jul 8, 20243,195.953,210.253,110.303,166.603,162.089,499
Jul 5, 2024 4.00 Dividend
Jul 5, 20243,149.953,196.753,135.903,178.803,174.277,611
Jul 4, 20243,102.653,163.003,094.003,149.953,141.464,212
Jul 3, 20243,142.003,166.753,089.003,111.303,102.924,289
Jul 2, 20243,180.503,198.403,121.253,129.153,120.723,270
Jul 1, 20243,225.353,249.453,180.353,187.353,178.7610,712
Jun 28, 20243,142.003,250.353,142.003,229.403,220.704,375
Jun 27, 20243,377.953,377.953,163.053,199.253,190.632,690
Jun 26, 20243,183.553,208.903,146.853,174.853,166.302,242
Jun 25, 20243,185.403,236.503,171.003,183.553,174.975,082
Jun 24, 20243,182.003,237.903,166.003,224.253,215.563,652
Jun 21, 20243,355.003,355.003,200.153,217.253,208.5813,279
Jun 20, 20243,280.003,330.503,265.903,316.953,308.012,399
Jun 19, 20243,370.953,370.953,280.003,286.553,277.6911,070
Jun 18, 20243,240.603,360.003,240.603,349.853,340.8212,221
Jun 14, 20243,239.803,255.953,178.653,239.353,230.628,847
Jun 13, 20243,214.053,242.203,182.853,191.953,183.353,335
Jun 12, 20243,228.453,251.253,194.803,204.153,195.527,668
Jun 11, 20243,260.653,281.703,207.053,218.603,209.936,320
Jun 10, 20243,262.253,266.853,184.653,245.253,236.5120,851
Jun 7, 20243,112.253,225.003,106.853,203.353,194.7213,129
Jun 6, 20243,101.953,155.003,078.703,106.853,098.486,986
Jun 5, 20242,941.053,140.402,906.153,122.303,113.8917,152
Jun 4, 20243,048.653,048.652,779.602,899.102,891.2916,325
Jun 3, 20243,179.903,179.903,041.753,049.403,041.184,916
May 31, 20243,090.053,115.703,025.053,049.853,041.636,867
May 30, 20243,092.053,144.303,075.003,089.153,080.8312,151
May 29, 20243,085.003,118.353,064.503,102.553,094.193,720
May 28, 20243,101.003,116.253,063.553,099.153,090.805,038
May 27, 20243,059.953,112.003,000.003,101.303,092.9419,188
May 24, 20243,054.753,105.003,001.603,040.553,032.36118,202
May 23, 20243,110.053,125.003,045.303,051.653,043.4310,626
May 22, 20243,054.003,164.903,038.003,112.103,103.7160,625
May 21, 20242,890.003,108.002,884.003,051.903,043.68138,038
May 17, 20242,603.402,674.102,595.002,665.702,658.5215,631
May 16, 20242,534.752,598.452,515.102,591.352,584.3711,976
May 15, 20242,500.002,528.952,475.102,515.402,508.6213,112
May 14, 20242,474.702,516.752,463.102,487.952,481.258,739
May 13, 20242,478.302,485.902,426.452,472.702,466.046,195
May 10, 20242,448.252,488.402,420.002,478.352,471.672,468
May 9, 20242,479.552,488.602,435.002,438.202,431.639,654
May 8, 20242,445.102,477.852,419.252,469.202,462.556,708
May 7, 20242,485.752,485.752,404.552,444.052,437.464,493
May 6, 20242,469.952,473.902,425.502,463.652,457.0113,435
May 3, 20242,464.552,474.002,423.952,445.552,438.9618,942
May 2, 20242,437.502,466.502,429.552,459.852,453.224,788
Apr 30, 20242,401.152,478.202,400.602,427.752,421.2123,037
Apr 29, 20242,399.302,406.002,363.552,397.802,391.342,135
Apr 26, 20242,409.952,409.952,363.052,373.352,366.963,165
Apr 25, 20242,349.352,403.952,312.002,390.052,383.619,949
Apr 24, 20242,327.152,349.602,311.052,334.352,328.063,681
Apr 23, 20242,375.202,375.202,333.052,343.702,337.393,333
Apr 22, 20242,360.252,392.952,341.402,364.452,358.084,022
Apr 19, 20242,324.602,355.402,266.352,341.952,335.649,924
Apr 18, 20242,361.302,388.402,326.502,336.002,329.716,171
Apr 16, 20242,385.002,393.852,345.002,352.502,346.163,223
Apr 15, 20242,364.402,403.002,339.002,386.152,379.723,418
Apr 12, 20242,417.302,430.102,387.052,392.302,385.854,165
Apr 10, 20242,442.452,472.002,402.602,417.102,410.5913,903
Apr 9, 20242,463.952,463.952,414.552,434.852,428.2946,910
Apr 8, 20242,430.952,450.002,401.002,443.652,437.075,678
Apr 5, 20242,355.202,414.902,312.952,404.252,397.778,130
Apr 4, 20242,327.602,357.702,319.652,342.452,336.14112,467
Apr 3, 20242,312.602,353.752,312.602,318.852,312.608,259
Apr 2, 20242,286.002,346.002,284.052,336.202,329.913,407
Apr 1, 20242,311.052,335.952,280.052,284.002,277.8512,301
Mar 28, 20242,298.002,326.002,274.352,318.002,311.759,415
Mar 27, 20242,289.852,311.502,272.052,293.352,287.172,445
Mar 26, 20242,275.702,288.052,254.302,266.152,260.043,046
Mar 22, 20242,324.952,324.952,261.602,275.502,269.377,428
Mar 21, 20242,251.002,318.802,251.002,312.402,306.172,673
Mar 20, 20242,292.002,322.502,248.802,279.402,273.265,778
Mar 19, 20242,260.402,302.002,250.602,283.952,277.804,635
Mar 18, 20242,266.702,275.452,239.152,258.802,252.717,452
Mar 15, 20242,266.602,285.552,233.002,266.252,260.148,811
Mar 14, 20242,268.002,290.002,214.102,268.102,261.9962,892
Mar 13, 20242,350.502,376.952,273.202,289.502,283.3377,666
Mar 12, 20242,247.152,357.452,231.052,343.552,337.2435,832
Mar 11, 20242,233.402,262.502,193.852,247.602,241.5410,284
Mar 7, 20242,260.102,290.102,260.102,266.302,260.191,873
Mar 6, 20242,289.352,289.352,235.002,279.902,273.768,557
Mar 5, 20242,239.502,323.702,239.502,273.252,267.1310,321
Mar 4, 20242,297.552,297.552,235.002,237.752,231.721,510
Mar 1, 20242,227.902,256.202,211.102,251.552,245.482,573
Feb 29, 20242,224.352,235.002,194.352,227.852,221.858,081
Feb 28, 20242,289.002,299.652,220.502,230.802,224.792,833
Feb 27, 20242,324.802,324.802,277.902,289.052,282.885,621
Feb 26, 20242,332.052,338.052,267.602,290.352,284.185,651
Feb 23, 20242,297.552,351.902,294.902,332.402,326.126,255
Feb 22, 20242,298.152,298.152,255.002,279.752,273.612,647
Feb 21, 20242,284.352,312.502,251.002,257.252,251.172,675
Feb 20, 20242,310.752,333.202,277.052,293.952,287.775,255
Feb 19, 20242,364.852,364.852,314.852,322.252,315.992,659
Feb 16, 20242,326.502,358.352,326.502,338.952,332.654,366
Feb 15, 20242,365.002,372.452,329.902,335.002,328.718,221
Feb 14, 20242,332.452,362.402,286.052,353.302,346.964,482
Feb 13, 20242,382.902,382.902,295.002,314.352,308.113,513
Feb 12, 20242,304.902,355.002,281.252,343.652,337.3423,640
Feb 9, 20242,317.852,330.902,279.752,304.752,298.544,088
Feb 8, 20242,359.952,359.952,305.002,309.702,303.488,808
Feb 7, 20242,424.902,424.902,345.002,348.602,342.2712,346
Feb 6, 20242,409.052,421.402,378.752,383.102,376.686,385
Feb 5, 20242,448.202,480.002,398.402,408.002,401.5113,143
Feb 2, 2024 4.00 Dividend
Feb 2, 20242,436.352,475.502,431.002,450.402,443.804,005
Feb 1, 20242,461.952,492.452,421.052,436.002,425.459,194
Jan 31, 20242,479.652,479.652,423.652,457.402,446.754,909
Jan 30, 20242,530.002,538.152,448.202,451.902,441.287,097
Jan 29, 20242,558.752,558.752,485.002,506.752,495.8916,720

Related Tickers

HINDCOMPOS.BO Hindustan Composites Limited
430.20
-0.73%
 
FIEMIND.BO Fiem Industries Limited
1,329.00
+0.03%
 
ASAL.BO Automotive Stampings and Assemblies Limited
565.00
+1.23%
 
CIEINDIA.NS CIE Automotive India Limited
449.35
-0.69%
 
ASAHIINDIA.NS Asahi India Glass Limited
622.50
-0.60%
 
BHARATFORG.BO Bharat Forge Limited
1,197.40
+0.06%
 
GRPLTD.NS GRP Limited
2,975.05
+1.65%
 
ASAL.NS Automotive Stampings and Assemblies Limited
561.95
+0.57%
 
MRF.BO MRF Limited
111,323.30
+0.09%
 
UNOMINDA.NS Uno Minda Limited
888.40
+1.06%