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

NSE - Delayed Quote INR

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

Compare
192.32
-0.20
(-0.10%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025193.70194.45191.20192.32192.32288,398
Apr 16, 2025190.00196.00188.37192.52192.52607,474
Apr 15, 2025188.80190.50188.11189.68189.68209,620
Apr 11, 2025188.13191.50186.50187.07187.07236,559
Apr 9, 2025184.00187.21180.89186.30186.30207,840
Apr 8, 2025185.00187.23182.43185.64185.64218,211
Apr 7, 2025177.80181.85173.68179.64179.64575,920
Apr 4, 2025191.00192.01185.01189.11189.11367,619
Apr 3, 2025189.00193.51187.57192.63192.63219,200
Apr 2, 2025190.45195.16187.81190.11190.11484,773
Apr 1, 2025184.00190.80181.80189.21189.21422,211
Mar 28, 2025185.50190.95181.46184.60184.60597,716
Mar 27, 2025180.00189.00180.00184.43184.431,073,776
Mar 26, 2025182.29189.59180.50181.34181.34691,711
Mar 25, 2025189.25190.00181.12182.27182.27437,514
Mar 24, 2025191.00194.80188.11188.88188.88476,473
Mar 21, 2025187.00191.80186.06191.04191.04631,247
Mar 20, 2025187.00190.20183.50185.12185.12442,309
Mar 19, 2025179.40191.03178.47186.57186.57750,060
Mar 18, 2025170.16170.16170.16170.16170.16-
Mar 17, 2025172.99172.99169.48170.16170.16331,567
Mar 13, 2025173.75176.00171.50171.93171.93306,868
Mar 12, 2025172.40174.30170.50172.61172.61295,465
Mar 11, 2025172.40175.11168.81173.14173.14416,012
Mar 10, 2025176.00179.60171.10173.79173.79608,060
Mar 7, 2025167.70180.90166.21177.27177.27807,680
Mar 6, 2025165.00170.70164.91168.09168.09356,588
Mar 5, 2025159.71164.90159.39164.37164.37415,785
Mar 4, 2025153.70162.27151.45160.77160.77643,427
Mar 3, 2025151.50156.90146.60156.05156.05724,875
Feb 28, 2025157.50158.02147.63149.09149.091,964,934
Feb 27, 2025163.00163.81157.19157.92157.92357,849
Feb 25, 2025167.20170.64162.00162.82162.82436,393
Feb 24, 2025162.95170.00158.92167.74167.74790,495
Feb 21, 2025161.07166.90159.95163.16163.16659,771
Feb 20, 2025154.00162.85153.06161.69161.69902,918
Feb 19, 2025155.00157.28152.50153.67153.67873,302
Feb 18, 2025156.00159.67151.84154.60154.60667,746
Feb 17, 2025161.10164.00154.40154.78154.78857,428
Feb 14, 2025171.99172.05161.31164.31164.31381,405
Feb 13, 2025177.00178.25171.90172.29172.29403,393
Feb 12, 2025183.50183.50174.00176.51176.51471,686
Feb 11, 2025187.00187.35182.74184.84184.84180,552
Feb 10, 2025192.80192.80186.50186.90186.90120,778
Feb 7, 2025195.00195.00189.00191.68191.68129,615
Feb 6, 2025191.90195.76190.33193.89193.89140,441
Feb 5, 2025192.50195.89191.49191.89191.89136,319
Feb 4, 2025190.00192.50188.59191.35191.35145,758
Feb 3, 2025194.35194.35187.60189.13189.13229,935
Feb 1, 2025196.20199.29193.00196.68196.68111,760
Jan 31, 2025187.90197.84184.00196.87196.87280,617
Jan 30, 2025192.50193.67189.60190.78190.78114,716
Jan 29, 2025183.47192.00183.46190.99190.99181,093
Jan 28, 2025190.10192.20180.05183.47183.47373,927
Jan 27, 2025196.50196.50186.10188.77188.77303,149
Jan 24, 2025200.50202.29196.92197.29197.29130,773
Jan 23, 2025201.70209.45197.62200.45200.45234,234
Jan 22, 2025205.72205.73198.01200.42200.42170,498
Jan 21, 2025209.00211.50205.15206.03206.03125,969
Jan 20, 2025206.45213.00205.00210.04210.04148,571
Jan 17, 2025206.00208.78203.00205.09205.09199,281
Jan 16, 2025204.05206.85203.56205.86205.8687,169
Jan 15, 2025200.60205.60199.01202.62202.62144,820
Jan 14, 2025198.00204.17197.63199.30199.30242,838
Jan 13, 2025206.00206.00195.78197.36197.36264,745
Jan 10, 2025211.00211.00203.00207.08207.08163,665
Jan 9, 2025212.50213.00209.83211.74211.7488,893
Jan 8, 2025213.59213.70210.09213.03213.03119,335
Jan 7, 2025210.25214.61210.22213.59213.59135,934
Jan 6, 2025224.00224.00208.10210.11210.11244,109
Jan 3, 2025222.60225.04222.44223.19223.19128,559
Jan 2, 2025217.00223.18215.02222.44222.44285,840
Jan 1, 2025213.50217.10212.03216.61216.6196,394
Dec 31, 2024209.90214.60207.00212.09212.09132,599
Dec 30, 2024212.00213.31209.25210.44210.44134,492
Dec 27, 2024212.80214.20211.50212.08212.0893,126
Dec 26, 2024215.00215.88211.00212.52212.52125,397
Dec 24, 2024213.90216.60213.37214.04214.0489,417
Dec 23, 2024218.00218.00212.00213.00213.00159,900
Dec 20, 2024221.00223.73216.05216.78216.78136,756
Dec 19, 2024217.20222.39217.20220.15220.15151,577
Dec 18, 2024224.75226.11220.80222.09222.09156,723
Dec 17, 2024230.44231.21221.10224.24224.24371,645
Dec 16, 2024233.99237.70229.99230.44230.44180,123
Dec 13, 2024239.00240.00233.00234.81234.81186,516
Dec 12, 2024242.00242.25237.42240.26240.26128,416
Dec 11, 2024243.20246.00239.40242.05242.05213,803
Dec 10, 2024236.80243.80235.00241.74241.74510,177
Dec 9, 2024235.00238.43234.43235.86235.86161,091
Dec 6, 2024233.56236.25231.91234.43234.43234,588
Dec 5, 2024233.95235.54231.62233.56233.56177,157
Dec 4, 2024235.00237.33232.00233.77233.77209,489
Dec 3, 2024237.57239.57233.35234.01234.01243,601
Dec 2, 2024231.00237.75227.35236.70236.70303,657
Nov 29, 2024228.35230.80224.87229.41229.41136,162
Nov 28, 2024226.05231.96225.35228.79228.79242,718
Nov 27, 2024222.60226.40221.29225.76225.76197,740
Nov 26, 2024224.00226.45220.91222.43222.43145,615
Nov 25, 2024216.48233.25216.48224.42224.42575,597
Nov 22, 2024213.55215.40211.64213.44213.44169,350
Nov 21, 2024214.00215.01209.53212.74212.74202,363
Nov 19, 2024217.36221.70213.20215.99215.99202,444
Nov 18, 2024216.85218.00211.80215.23215.23188,579
Nov 14, 2024216.90222.95214.81215.82215.82191,777
Nov 13, 2024223.22225.49215.00216.51216.51327,560
Nov 12, 2024227.70230.35220.00223.22223.22162,373
Nov 11, 2024228.82228.92224.25224.79224.79173,399
Nov 8, 2024235.70235.80228.05228.82228.82136,069
Nov 7, 2024240.00240.90234.17235.15235.15156,868
Nov 6, 2024230.55242.65230.55241.05241.05234,483
Nov 5, 2024234.30239.81233.52234.87234.87173,243
Nov 4, 2024240.92243.00234.05236.75236.75197,360
Nov 1, 2024241.40243.87239.85241.94241.9447,802
Oct 31, 2024236.15241.85236.15240.30240.30188,062
Oct 30, 2024225.70240.05225.55236.85236.85287,880
Oct 29, 2024227.95229.70222.20225.70225.70237,375
Oct 28, 2024221.00232.00217.35226.90226.90270,111
Oct 25, 2024229.00230.00219.00220.40220.40295,620
Oct 24, 2024236.40238.80228.00229.10229.10199,099
Oct 23, 2024234.50240.85225.05234.40234.40345,427
Oct 22, 2024245.00246.50232.00233.05233.05497,653
Oct 21, 2024258.00258.00246.10247.15247.15212,103
Oct 18, 2024252.05260.05248.70258.15258.15384,644
Oct 17, 2024257.00265.30254.10255.45255.45301,433
Oct 16, 2024249.00260.95245.85257.40257.40306,669
Oct 15, 2024252.15254.20247.05248.25248.25132,011
Oct 14, 2024252.75254.05251.85253.00253.0089,620
Oct 11, 2024255.00257.85250.10251.80251.80204,436
Oct 10, 2024254.10258.80253.40257.25257.25192,340
Oct 9, 2024257.30258.65254.25255.05255.05180,089
Oct 8, 2024245.00258.00243.30257.30257.30231,641
Oct 7, 2024258.30259.85242.00243.45243.45379,293
Oct 4, 2024266.05268.35257.05258.05258.05330,055
Oct 3, 2024275.00275.00266.30266.80266.80312,440
Oct 1, 2024276.00278.45272.80276.60276.60320,414
Sep 30, 2024274.20278.90273.60275.15275.15505,280
Sep 27, 2024265.50276.90264.25274.20274.20686,435
Sep 26, 2024264.05264.90261.00263.45263.45122,811
Sep 25, 2024263.00265.65261.40264.05264.05179,273
Sep 24, 2024263.30267.90263.10263.60263.60217,721
Sep 23, 2024267.80268.00260.65263.25263.25293,210
Sep 20, 2024272.00273.85264.50266.05266.05452,245
Sep 19, 2024 8.5 Dividend
Sep 19, 2024268.45276.35267.80274.05274.05703,682
Sep 18, 2024288.00288.50283.15284.85276.35600,231
Sep 17, 2024287.90292.15284.30287.50278.921,094,654
Sep 16, 2024284.00286.75280.60283.90275.43512,564
Sep 13, 2024284.00285.85280.10281.85273.44490,430
Sep 12, 2024280.00282.40278.35280.05271.69250,837
Sep 11, 2024285.00288.40276.75278.35270.04607,386
Sep 10, 2024280.00283.95277.65282.90274.46475,475
Sep 9, 2024277.00277.00271.50275.30267.08273,312
Sep 6, 2024280.00281.75274.20276.30268.06203,630
Sep 5, 2024277.00280.00276.70277.75269.46222,653
Sep 4, 2024279.55279.90275.00276.70268.44234,665
Sep 3, 2024280.95283.25278.40279.55271.21257,148
Sep 2, 2024284.90286.00279.55280.05271.69329,490
Aug 30, 2024275.65281.95274.55279.70271.35428,189
Aug 29, 2024278.40279.85272.55274.65266.45287,695
Aug 28, 2024281.40285.00277.35278.25269.95363,172
Aug 27, 2024278.50282.50276.25280.45272.08591,769
Aug 26, 2024277.70281.85275.30275.70267.47330,325
Aug 23, 2024276.45278.25273.55274.30266.11216,245
Aug 22, 2024278.00279.60274.90275.50267.28218,448
Aug 21, 2024273.65278.50272.25277.20268.93341,320
Aug 20, 2024270.00275.00266.85271.90263.79295,278
Aug 19, 2024265.00270.45265.00268.30260.29262,047
Aug 16, 2024263.00268.80262.25263.00255.15300,105
Aug 14, 2024266.15267.10260.30263.90256.03191,212
Aug 13, 2024268.90272.90265.00265.70257.77237,808
Aug 12, 2024265.00269.75262.60266.60258.64238,690
Aug 9, 2024274.00275.90268.00269.10261.07404,092
Aug 8, 2024272.00273.90267.30271.95263.83266,799
Aug 7, 2024266.00271.20263.15269.25261.22287,239
Aug 6, 2024272.05276.50260.00261.30253.50500,480
Aug 5, 2024280.00280.00265.60268.55260.54768,163
Aug 2, 2024285.80286.70281.00283.65275.19492,991
Aug 1, 2024297.10297.50287.40289.55280.91465,210
Jul 31, 2024285.60299.20285.10294.10285.321,594,803
Jul 30, 2024287.90291.90281.50284.60276.11638,958
Jul 29, 2024291.30295.00287.55288.75280.13378,677
Jul 26, 2024288.50293.95285.15286.20277.66313,288
Jul 25, 2024279.85289.00278.40285.55277.03529,592
Jul 24, 2024271.00286.80271.00282.50274.07678,120
Jul 23, 2024278.55278.55254.75270.25262.19665,475
Jul 22, 2024269.95281.50266.85276.40268.15460,970
Jul 19, 2024284.00284.35268.80270.35262.28920,591
Jul 18, 2024293.70295.00283.00284.35275.86605,849
Jul 16, 2024299.75299.75291.65293.70284.94373,089
Jul 15, 2024305.95306.80295.10298.90289.98593,756
Jul 12, 2024300.40311.50299.00302.00292.991,754,763
Jul 11, 2024291.20302.85289.05298.65289.741,513,294
Jul 10, 2024296.40296.80284.70291.20282.51781,105
Jul 9, 2024290.50306.10283.55295.95287.122,356,533
Jul 8, 2024290.00294.65284.80290.35281.69997,056
Jul 5, 2024274.00296.95273.00288.75280.134,485,714
Jul 4, 2024279.00279.00270.00271.25263.16425,937
Jul 3, 2024270.55276.00268.65272.60264.47389,119
Jul 2, 2024272.00273.50268.20269.70261.65309,042
Jul 1, 2024271.45273.50268.85270.75262.67254,856
Jun 28, 2024271.45275.00268.90270.25262.19292,449
Jun 27, 2024274.40276.05268.30270.85262.77354,701
Jun 26, 2024274.40275.05269.25273.65265.48362,415
Jun 25, 2024283.40284.10272.25273.80265.63593,068
Jun 24, 2024266.25281.50264.00280.15271.791,139,904
Jun 21, 2024265.00272.30264.05266.25258.31521,244
Jun 20, 2024267.45267.50262.60263.50255.64414,076
Jun 19, 2024273.90275.60264.00267.35259.37580,467
Jun 18, 2024273.05277.70270.95271.70263.59995,428
Jun 14, 2024266.45272.50261.55269.50261.46706,910
Jun 13, 2024265.85269.75262.30265.15257.24414,647
Jun 12, 2024266.00273.65262.35263.65255.78663,914
Jun 11, 2024262.00266.95261.10265.15257.24570,157
Jun 10, 2024262.45263.05256.70260.70252.92598,632
Jun 7, 2024250.00259.35245.75257.45249.771,074,692
Jun 6, 2024233.00253.00233.00247.10239.731,611,139
Jun 5, 2024228.00232.00213.95229.50222.651,846,235
Jun 4, 2024279.00279.00223.65227.65220.863,754,496
Jun 3, 2024278.55287.70276.00279.55271.211,335,130
May 31, 2024269.55272.50262.40269.25261.22723,165
May 30, 2024276.00277.15266.75268.25260.25502,661
May 29, 2024273.55283.05272.00276.00267.76832,363
May 28, 2024293.05294.25275.00277.20268.931,454,085
May 27, 2024305.00305.90290.05291.50282.802,373,008
May 24, 2024311.45317.75306.80311.05301.77936,416
May 23, 2024306.35320.45306.00309.60300.361,512,890
May 22, 2024308.45310.25298.80304.80295.70740,977
May 21, 2024316.80316.80305.70307.85298.66765,249
May 17, 2024303.65311.95303.00306.90297.741,619,185
May 16, 2024304.90305.50296.45300.85291.87871,392
May 15, 2024301.00310.80298.75302.50293.472,636,482
May 14, 2024290.60299.85287.05296.95288.091,964,253
May 13, 2024277.90289.20270.20287.70279.111,076,313
May 10, 2024280.75282.05268.60276.45268.20827,194
May 9, 2024290.85297.65277.40278.80270.481,603,249
May 8, 2024284.00289.75282.10287.90279.311,244,130
May 7, 2024283.00293.95275.50281.40273.005,419,774
May 6, 2024271.55274.60262.00270.80262.72776,464
May 3, 2024275.95278.20267.05269.90261.85557,068
May 2, 2024274.55284.00274.15277.05268.781,185,146
Apr 30, 2024273.10278.50271.00273.85265.68769,335
Apr 29, 2024277.50280.70271.00272.30264.17670,301
Apr 26, 2024280.00281.95270.30277.15268.882,096,546
Apr 25, 2024257.05281.90256.50276.20267.963,991,552
Apr 24, 2024251.00261.95250.30258.20250.50815,324
Apr 23, 2024249.15254.00246.60249.55242.10455,186
Apr 22, 2024245.10250.00243.85247.65240.26364,850
Apr 19, 2024242.00245.25238.65241.85234.63542,599
Apr 18, 2024248.90255.00245.95248.50241.08483,443

Related Tickers

THERMAX.NS Thermax Limited
3,394.40
+0.83%
 
BLIL.BO Balmer Lawrie Investments Limited
71.79
+0.38%
 
PVP.BO PVP Ventures Limited
26.98
-3.40%
 
JISLJALEQS.BO Jain Irrigation Systems Limited
55.47
+2.25%
 
MMTC.BO MMTC Limited
53.81
+0.20%
 
GODREJIND.NS Godrej Industries Limited
1,129.70
-0.41%
 
CYIENT.NS Cyient Limited
1,189.50
+0.42%
 
MSTCLTD.NS MSTC Limited
524.75
-0.45%
 
MMTC.NS MMTC Limited
53.79
+0.32%
 
SRF.NS SRF Limited
2,990.40
-0.04%