Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Balmer Lawrie & Co. Ltd. (BALMLAWRIE.BO)

198.60
-2.25
(-1.12%)
As of 3:09:56 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025201.40204.45198.20198.60198.6019,470
Apr 23, 2025195.65202.80190.20200.85200.8584,391
Apr 22, 2025192.05196.30191.85193.20193.2033,621
Apr 21, 2025194.80194.80191.45193.25193.2527,220
Apr 17, 2025193.00194.45191.00192.45192.4511,404
Apr 16, 2025191.50196.00188.40192.60192.6044,934
Apr 15, 2025190.00190.35187.60189.60189.6026,081
Apr 11, 2025189.85191.10186.50187.35187.358,276
Apr 9, 2025184.20186.85181.00185.90185.9011,382
Apr 8, 2025182.00186.30182.00185.50185.5020,621
Apr 7, 2025161.00181.95161.00180.10180.1047,672
Apr 4, 2025192.55192.55185.05189.15189.1521,225
Apr 3, 2025188.05193.35188.00192.55192.5514,062
Apr 2, 2025189.95195.00187.95190.00190.0045,546
Apr 1, 2025180.10190.55180.10189.30189.3027,435
Mar 28, 2025184.70190.75182.00184.70184.7069,827
Mar 27, 2025178.50188.90178.50184.65184.6539,263
Mar 26, 2025182.05189.50180.80181.30181.3017,653
Mar 25, 2025192.00192.00181.15182.25182.2515,057
Mar 24, 2025192.25195.05188.35188.65188.6518,916
Mar 21, 2025195.40195.40187.05190.85190.8525,971
Mar 20, 2025184.65190.45183.90185.10185.1026,632
Mar 19, 2025178.95191.00178.85186.15186.1525,489
Mar 18, 2025172.75179.00171.60178.40178.4018,596
Mar 17, 2025172.75172.75169.45170.00170.0021,423
Mar 13, 2025174.25176.00171.50172.10172.1024,563
Mar 12, 2025174.90174.90170.10172.50172.5036,824
Mar 11, 2025171.05175.00168.45173.15173.1545,715
Mar 10, 2025180.85180.85169.65173.80173.80112,333
Mar 7, 2025167.95180.55167.10177.25177.2555,198
Mar 6, 2025164.00170.75164.00168.00168.0025,636
Mar 5, 2025160.55164.90159.70164.35164.3520,748
Mar 4, 2025154.85161.90151.75160.55160.5535,550
Mar 3, 2025151.00156.60146.70155.95155.9566,821
Feb 28, 2025158.00158.00147.80149.20149.2084,380
Feb 27, 2025165.30165.30157.40158.25158.2527,125
Feb 25, 2025166.05171.00161.25162.25162.2528,308
Feb 24, 2025162.00169.95159.00167.80167.8076,570
Feb 21, 2025163.85167.00160.35163.10163.1027,459
Feb 20, 2025154.95163.10153.30161.60161.6058,026
Feb 19, 2025153.30157.20152.75153.80153.8072,456
Feb 18, 2025156.00159.55151.70154.65154.6565,887
Feb 17, 2025164.00164.00154.50154.95154.9577,538
Feb 14, 2025172.65172.65161.80164.45164.4556,441
Feb 13, 2025176.05178.40172.00172.40172.4033,226
Feb 12, 2025187.50187.50174.00176.65176.6516,828
Feb 11, 2025186.10186.95182.70184.80184.8021,159
Feb 10, 2025192.00192.55186.40186.70186.7024,572
Feb 7, 2025195.00195.00189.05191.95191.9519,119
Feb 6, 2025192.00195.55190.50194.10194.1012,940
Feb 5, 2025194.90195.95191.50192.00192.0015,112
Feb 4, 2025192.00192.00188.85191.45191.4515,923
Feb 3, 2025193.05194.50187.40189.15189.1518,149
Feb 1, 2025199.70199.70193.45196.90196.909,145
Jan 31, 2025189.95197.90188.15196.30196.3028,438
Jan 30, 2025193.40193.55189.45190.85190.8521,128
Jan 29, 2025182.00191.95182.00191.30191.3024,932
Jan 28, 2025190.00191.00180.40183.60183.6036,273
Jan 27, 2025195.60195.60186.50189.00189.0038,737
Jan 24, 2025198.10202.10197.00197.35197.3510,582
Jan 23, 2025204.00206.90198.70200.75200.7510,979
Jan 22, 2025205.95206.00198.40200.30200.309,162
Jan 21, 2025210.00211.00205.20205.80205.804,404
Jan 20, 2025208.00211.90205.65209.90209.908,853
Jan 17, 2025207.85208.95204.10205.75205.7511,687
Jan 16, 2025202.00207.10202.00205.65205.6514,579
Jan 15, 2025203.45205.40199.10202.70202.7012,369
Jan 14, 2025199.00204.00198.00199.15199.1532,082
Jan 13, 2025208.00208.00195.55197.60197.6034,093
Jan 10, 2025210.45210.45203.15207.40207.4026,120
Jan 9, 2025213.05213.05210.00211.90211.9014,208
Jan 8, 2025210.80213.60210.10213.05213.059,737
Jan 7, 2025214.90214.90210.40214.10214.1011,591
Jan 6, 2025226.35226.35209.15210.40210.4027,845
Jan 3, 2025224.90225.10222.45223.30223.305,811
Jan 2, 2025219.85223.00215.30222.40222.4025,076
Jan 1, 2025213.00217.45212.70217.00217.008,677
Dec 31, 2024208.60212.75207.00211.65211.6511,152
Dec 30, 2024213.85213.85209.40210.20210.2012,001
Dec 27, 2024211.60213.85211.60212.45212.456,426
Dec 26, 2024217.65217.65211.10212.50212.505,562
Dec 24, 2024217.90217.90213.25213.90213.904,039
Dec 23, 2024217.75217.75212.10212.90212.9022,940
Dec 20, 2024220.40223.15216.15216.85216.8516,415
Dec 19, 2024218.00222.55217.65220.40220.4014,143
Dec 18, 2024226.85226.85221.25222.30222.3022,599
Dec 17, 2024231.00231.00223.60225.10225.1018,117
Dec 16, 2024235.55237.35230.25230.70230.7011,050
Dec 13, 2024241.75241.75233.15235.20235.206,031
Dec 12, 2024240.05241.85237.40239.60239.606,234
Dec 11, 2024244.90245.65239.75241.95241.956,448
Dec 10, 2024237.75243.85235.15241.30241.3025,672
Dec 9, 2024234.65238.35234.40235.80235.8017,521
Dec 6, 2024233.70236.30232.00234.60234.6014,558
Dec 5, 2024237.90237.90231.90233.70233.705,610
Dec 4, 2024236.00236.70232.55233.75233.7519,644
Dec 3, 2024238.75239.50233.35233.75233.7530,468
Dec 2, 2024227.75239.95227.35237.85237.8536,133
Nov 29, 2024230.90230.90224.65229.70229.7019,304
Nov 28, 2024227.00231.95225.85228.95228.9518,496
Nov 27, 2024222.25226.60222.00225.85225.8511,731
Nov 26, 2024228.90228.90221.05222.65222.6515,761
Nov 25, 2024217.75233.00217.75224.60224.6034,784
Nov 22, 2024214.80215.00211.85213.55213.555,271
Nov 21, 2024219.40219.40210.00212.65212.6515,260
Nov 19, 2024219.80221.55214.40215.40215.407,658
Nov 18, 2024216.50217.25211.90215.20215.2022,306
Nov 14, 2024215.15222.90215.00215.95215.9517,380
Nov 13, 2024225.90225.90215.70216.90216.9028,832
Nov 12, 2024229.30230.50221.00223.75223.7521,101
Nov 11, 2024230.00230.00224.40224.85224.8516,299
Nov 8, 2024236.00236.20228.30228.85228.8515,966
Nov 7, 2024244.00244.00234.20235.20235.2019,848
Nov 6, 2024234.00242.50233.60241.10241.1010,890
Nov 4, 2024242.00242.60230.00236.70236.7061,208
Nov 1, 2024252.90252.90240.00241.35241.353,254
Oct 31, 2024236.45241.50236.45240.25240.2510,798
Oct 29, 2024224.00229.90222.70225.65225.6512,373
Oct 28, 2024221.00229.00217.25226.05226.0520,914
Oct 25, 2024231.00231.00219.00220.05220.0540,590
Oct 24, 2024236.40237.95228.35229.40229.4027,834
Oct 23, 2024237.40240.50225.15234.65234.6512,143
Oct 22, 2024247.05247.05231.95232.90232.9026,216
Oct 21, 2024258.30258.30246.00247.05247.0518,988
Oct 18, 2024254.00259.95248.60258.30258.3067,897
Oct 17, 2024257.40265.20254.00255.70255.7021,732
Oct 16, 2024245.00261.15245.00257.40257.4011,148
Oct 15, 2024254.95254.95247.00247.70247.7042,200
Oct 14, 2024251.05254.15251.05253.00253.0010,914
Oct 11, 2024250.15257.50250.15252.00252.0021,459
Oct 10, 2024256.95258.45253.50257.35257.3519,417
Oct 9, 2024257.00258.70254.45255.15255.159,645
Oct 8, 2024247.50258.00242.85257.00257.0036,799
Oct 7, 2024255.60259.95242.40243.75243.7543,589
Oct 4, 2024269.40269.40257.05258.50258.5022,751
Oct 3, 2024271.05273.75266.05266.45266.4516,123
Oct 1, 2024278.95278.95272.55276.50276.5025,992
Sep 30, 2024274.95278.50273.80274.85274.8520,413
Sep 27, 2024265.00276.85265.00273.65273.6550,561
Sep 26, 2024262.00264.75261.25263.60263.6013,046
Sep 25, 2024266.25266.25261.75264.20264.208,819
Sep 24, 2024264.45267.65263.05263.50263.5020,150
Sep 23, 2024264.05267.75260.55263.30263.3022,021
Sep 20, 2024274.05274.05264.10265.85265.8518,174
Sep 19, 2024 8.5 Dividend
Sep 19, 2024271.90275.35267.60274.00274.0035,600
Sep 18, 2024288.05288.70283.25284.65276.1529,940
Sep 17, 2024286.45292.10284.50287.25278.6758,957
Sep 16, 2024284.40286.95280.65283.35274.8966,710
Sep 13, 2024284.00286.05280.30282.00273.5825,248
Sep 12, 2024278.90281.95278.25279.95271.5927,249
Sep 11, 2024285.10288.55277.00278.55270.2326,675
Sep 10, 2024278.00283.60278.00282.80274.3620,639
Sep 9, 2024276.80276.85271.25274.30266.1142,781
Sep 6, 2024278.50281.45274.50276.45268.1931,780
Sep 5, 2024278.00280.00277.00277.75269.4614,519
Sep 4, 2024279.00279.95274.85276.65268.3933,058
Sep 3, 2024281.00283.10278.45279.95271.5922,857
Sep 2, 2024285.65285.80279.45279.85271.4943,052
Aug 30, 2024274.00281.50274.00279.75271.4034,669
Aug 29, 2024280.45280.45273.00274.40266.2146,838
Aug 28, 2024282.70284.80278.00278.35270.0449,900
Aug 26, 2024279.00281.35275.20275.65267.4235,687
Aug 23, 2024273.60279.10273.60274.55266.3534,503
Aug 22, 2024277.25279.25275.00275.85267.6112,959
Aug 21, 2024272.45278.35272.40277.05268.7819,634
Aug 20, 2024269.05274.65267.75271.85263.7323,051
Aug 19, 2024263.95270.25263.95268.20260.1934,843
Aug 16, 2024262.95268.85262.25262.90255.0547,031
Aug 14, 2024265.05266.50260.80263.95256.0731,997
Aug 13, 2024266.60272.95264.30265.70257.7732,936
Aug 12, 2024267.90269.55262.75266.55258.5956,921
Aug 9, 2024272.75275.70268.05269.10261.06133,514
Aug 8, 2024273.95273.95267.65272.00263.8834,272
Aug 7, 2024265.05271.15263.00269.50261.4519,566
Aug 6, 2024268.65276.20260.05260.75252.9688,170
Aug 5, 2024278.00278.05265.75268.65260.6345,642
Aug 2, 2024283.10286.50281.20283.60275.1353,806
Aug 1, 2024295.05297.80287.25289.65281.0079,671
Jul 31, 2024284.80298.90284.80294.15285.37136,642
Jul 30, 2024288.40291.60279.25284.85276.34104,507
Jul 29, 2024291.95294.80287.85288.75280.1344,928
Jul 26, 2024290.85293.60285.30286.35277.8020,964
Jul 25, 2024281.15288.90279.05285.15276.6428,652
Jul 24, 2024271.00286.45271.00282.45274.0281,724
Jul 23, 2024277.00277.40254.95270.25262.1897,273
Jul 22, 2024265.05281.50265.05276.50268.2460,042
Jul 19, 2024282.00283.20269.45270.50262.4244,451
Jul 18, 2024295.00295.00283.55284.15275.6631,324
Jul 16, 2024299.50299.50291.80293.65284.8861,604
Jul 15, 2024307.30307.30295.15298.95290.0274,489
Jul 12, 2024300.00311.55299.35302.45293.4273,126
Jul 11, 2024292.95302.60289.20298.60289.68146,012
Jul 10, 2024296.10296.10284.65291.25282.5595,734
Jul 9, 2024291.85306.00283.95296.10287.26203,751
Jul 8, 2024293.45294.45285.00290.75282.0795,960
Jul 5, 2024267.10296.85267.10288.50279.89172,048
Jul 4, 2024274.55278.40270.30271.10263.0026,276
Jul 3, 2024273.40276.00269.00271.95263.8321,605
Jul 2, 2024271.00273.20268.20269.55261.5027,419
Jul 1, 2024266.15273.00266.15270.85262.7636,074
Jun 28, 2024272.00274.85269.05270.45262.3751,093
Jun 27, 2024275.00276.00268.05271.25263.1544,962
Jun 26, 2024277.80277.80269.35273.70265.5318,120
Jun 25, 2024285.60285.60272.55273.80265.6243,384
Jun 24, 2024266.55281.75265.60280.00271.6441,809
Jun 21, 2024266.00272.10264.30265.60257.6786,637
Jun 20, 2024267.25267.30262.80263.55255.6822,192
Jun 19, 2024274.20275.50264.00267.25259.2768,706
Jun 18, 2024275.40277.50271.05271.85263.7349,261
Jun 14, 2024263.00272.40262.30269.40261.3687,893
Jun 13, 2024264.65269.50262.45265.20257.2821,634
Jun 12, 2024267.90273.30263.00263.45255.5838,169
Jun 11, 2024261.65266.95261.25265.00257.0931,575
Jun 10, 2024265.95265.95256.85260.65252.8731,184
Jun 7, 2024250.40259.00246.25257.40249.7168,138
Jun 6, 2024239.00252.00233.00246.90239.53156,468
Jun 5, 2024230.00231.85213.80229.75222.89212,324
Jun 4, 2024280.00280.00223.60228.70221.87146,336
Jun 3, 2024279.85288.15276.10279.50271.15108,909
May 31, 2024272.95272.95262.20269.25261.2184,634
May 30, 2024277.85277.85266.55268.30260.2954,435
May 29, 2024274.00282.85272.05276.10267.86100,143
May 28, 2024293.40293.70275.30277.70269.4174,289
May 27, 2024304.25305.00288.00290.70282.02258,222
May 24, 2024310.05317.85307.00311.25301.96116,634
May 23, 2024304.75320.25304.75309.70300.4551,030
May 22, 2024307.60310.00298.80304.75295.6543,830
May 21, 2024316.40316.40305.10307.30298.12103,741
May 17, 2024304.00312.20303.25306.80297.6468,865
May 16, 2024305.65305.65296.65300.50291.5342,651
May 15, 2024301.95310.95298.70302.15293.13117,659
May 14, 2024290.95299.90288.00296.35287.5091,390
May 13, 2024278.90289.00270.25287.60279.0198,694
May 10, 2024280.35282.00269.05276.45268.1952,986
May 9, 2024290.00297.50277.20278.50270.18191,353
May 8, 2024284.30289.50282.10287.95279.35164,468
May 7, 2024281.50293.80275.45281.40273.00414,283
May 6, 2024274.95274.95262.35271.10263.0030,480
May 3, 2024277.05278.30267.00269.55261.5064,744
May 2, 2024274.95283.70273.60277.05268.7893,773
Apr 30, 2024273.35278.45270.85274.05265.8757,630
Apr 29, 2024278.00280.70271.05272.25264.12124,269
Apr 26, 2024279.50281.70270.10277.15268.87205,924
Apr 25, 2024257.70281.55257.60276.50268.24202,448
Apr 24, 2024253.05261.95250.15258.20250.4958,886

Related Tickers

MSTCLTD.NS MSTC Limited
548.15
+2.81%
 
BLIL.BO Balmer Lawrie Investments Limited
73.85
+0.57%
 
GODREJIND.BO Godrej Industries Limited
1,142.25
-2.05%
 
JPASSOCIAT.NS Jaiprakash Associates Limited
3.5100
0.00%
 
TIINDIA.NS Tube Investments of India Limited
2,655.80
-0.64%
 
BEML.NS BEML Limited
3,160.00
-0.32%