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

NSE - Delayed Quote INR

Bal Pharma Limited (BALPHARMA.NS)

107.14
-1.75
(-1.61%)
At close: April 25 at 3:29:26 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025109.02109.57104.05107.14107.1435,764
Apr 24, 2025111.01113.49108.21108.89108.8944,338
Apr 23, 2025109.01117.28107.00111.36111.36107,074
Apr 22, 2025106.01111.36105.49109.54109.5450,770
Apr 21, 2025107.00107.45103.83106.01106.0121,845
Apr 17, 2025107.88107.89104.05104.91104.9133,011
Apr 16, 2025106.00108.60105.99106.41106.4127,838
Apr 15, 2025105.70107.83101.60105.94105.9469,317
Apr 11, 2025107.90108.36104.80105.70105.7055,295
Apr 9, 2025112.50114.89103.06104.00104.0055,206
Apr 8, 2025112.49117.72111.00111.89111.89126,968
Apr 7, 2025118.01118.01110.00110.00110.00206,653
Apr 4, 2025114.95128.74113.02122.23122.232,593,991
Apr 3, 202592.00108.3491.84108.34108.34432,642
Apr 2, 202590.0091.8588.7090.2990.2924,611
Apr 1, 202585.6090.3785.6089.8489.8426,436
Mar 28, 202583.8087.6282.5783.9083.9047,525
Mar 27, 202590.9990.9981.8084.4784.4751,229
Mar 26, 202592.5093.7986.2188.9588.9538,320
Mar 25, 202592.8094.5091.0092.7892.7839,797
Mar 24, 202591.8093.8889.0090.2590.2532,128
Mar 21, 202590.6594.9388.2089.2589.2516,728
Mar 20, 202583.0093.0183.0089.3089.3050,350
Mar 19, 202583.4686.3883.0283.9983.9922,570
Mar 18, 202581.3681.3681.3681.3681.36-
Mar 17, 202584.5084.5080.5081.3681.3622,807
Mar 13, 202581.6583.8880.5082.2082.2014,982
Mar 12, 202584.5785.9980.2081.6581.6510,869
Mar 11, 202587.7087.7084.0084.5684.5611,405
Mar 10, 202587.2488.4485.9086.0786.0717,973
Mar 7, 202585.0088.2084.9785.9085.9032,093
Mar 6, 202586.4887.2484.9585.4885.4819,629
Mar 5, 202578.5186.7178.5184.7184.7117,238
Mar 4, 202580.7084.1478.0680.4780.4729,653
Mar 3, 202589.4590.7480.5081.5181.5132,233
Feb 28, 202591.3591.9886.2188.1788.1726,687
Feb 27, 202595.2996.5891.0091.9091.9013,002
Feb 25, 202594.9997.4894.7195.5695.565,458
Feb 24, 202594.2098.6993.2797.4297.4215,474
Feb 21, 202595.0097.9594.8997.4897.4812,686
Feb 20, 202595.1598.1192.0394.1694.1620,043
Feb 19, 202596.0598.0093.8195.9495.9411,270
Feb 18, 202593.0097.3690.3193.2793.279,708
Feb 17, 202596.9196.9191.2293.1093.1024,222
Feb 14, 2025100.10104.9695.5796.9196.9154,886
Feb 13, 2025100.00103.6996.41101.50101.5023,241
Feb 12, 2025102.84103.0096.0297.8697.8617,952
Feb 11, 2025106.68109.01100.35101.33101.3315,315
Feb 10, 2025111.28113.99103.20105.24105.2424,599
Feb 7, 2025110.51112.99109.46111.28111.284,765
Feb 6, 2025112.42112.99110.00110.38110.389,182
Feb 5, 2025112.00114.15110.99112.42112.426,848
Feb 4, 2025113.99113.99110.05110.88110.8810,237
Feb 3, 2025110.00115.56107.30111.63111.6311,929
Feb 1, 2025115.99117.40111.00112.30112.3016,665
Jan 31, 2025108.00119.59107.50115.99115.9921,207
Jan 30, 2025106.00108.51106.00106.40106.4011,007
Jan 29, 2025104.99108.00104.89106.43106.4319,679
Jan 28, 2025109.00111.81103.00105.09105.0920,596
Jan 27, 2025111.25112.18105.50109.73109.7316,169
Jan 24, 2025112.00116.50108.02112.95112.9514,794
Jan 23, 2025108.00114.03106.90111.24111.2416,347
Jan 22, 2025116.92116.98105.41108.28108.2852,073
Jan 21, 2025116.95118.26115.15117.42117.4217,870
Jan 20, 2025115.99119.00114.00117.06117.0615,644
Jan 17, 2025118.90118.90115.21115.85115.8511,142
Jan 16, 2025117.86119.50116.11116.54116.5416,805
Jan 15, 2025116.76120.01115.13116.02116.0223,377
Jan 14, 2025117.99120.71116.05117.99117.9912,332
Jan 13, 2025118.60124.50115.00116.45116.4575,429
Jan 10, 2025117.95119.00114.65118.72118.7211,286
Jan 9, 2025119.05122.90117.10117.44117.4415,161
Jan 8, 2025123.56124.95120.65122.17122.1713,391
Jan 7, 2025122.28124.85118.15122.34122.3418,495
Jan 6, 2025126.00132.00120.48122.28122.2831,988
Jan 3, 2025123.40130.84123.40126.83126.837,122
Jan 2, 2025125.75128.20125.00125.96125.969,652
Jan 1, 2025122.62126.89120.51125.80125.806,652
Dec 31, 2024125.38126.99121.39122.62122.6214,355
Dec 30, 2024120.15127.71120.00126.38126.3827,191
Dec 27, 2024122.16122.16120.30122.16122.165,103
Dec 26, 2024121.00122.00120.50121.00121.006,624
Dec 24, 2024122.95123.05122.95122.95122.953,313
Dec 23, 2024123.26123.26120.00123.26123.265,916
Dec 20, 2024120.85121.01120.85120.85120.854,322
Dec 19, 2024121.05121.05120.50121.05121.057,789
Dec 18, 2024120.60123.00120.60120.60120.603,591
Dec 17, 2024123.00123.00122.00123.00123.004,210
Dec 16, 2024122.00122.10121.60122.00122.002,597
Dec 13, 2024121.00121.00119.89121.00121.002,622
Dec 12, 2024122.34122.34120.00122.34122.345,426
Dec 11, 2024119.95121.00119.95119.95119.958,167
Dec 10, 2024120.49120.55120.49120.49120.498,317
Dec 9, 2024122.95123.00122.50122.95122.9518,700
Dec 6, 2024125.00125.00122.55125.00125.009,976
Dec 5, 2024122.55122.70120.55122.55122.555,460
Dec 4, 2024123.00123.00122.00123.00123.003,016
Dec 3, 2024123.00123.05123.00123.00123.006,835
Dec 2, 2024122.01122.01121.50122.01122.0111,038
Nov 29, 2024123.95123.95123.95123.95123.956,322
Nov 28, 2024126.48126.48126.48126.48126.483,947
Nov 27, 2024129.07129.07129.07129.07129.071,976
Nov 26, 2024131.71131.71131.71131.71131.713,365
Nov 25, 2024134.40134.40134.40134.40134.405,906
Nov 22, 2024137.00140.95133.00137.15137.1531,203
Nov 21, 2024130.88137.42129.40134.50134.5063,333
Nov 19, 2024122.30132.87122.30130.88130.8851,083
Nov 18, 2024125.80126.57123.00126.55126.5562,924
Nov 14, 2024120.00120.55120.00120.55120.5517,959
Nov 13, 2024115.85119.60113.90114.81114.8114,345
Nov 12, 2024119.10124.80118.11119.80119.805,147
Nov 11, 2024124.05125.00119.00120.50120.5011,315
Nov 8, 2024125.00127.50123.50124.05124.055,497
Nov 7, 2024128.22128.22122.12125.76125.765,919
Nov 6, 2024123.00127.00122.00125.71125.719,166
Nov 5, 2024124.00128.40120.20123.23123.2312,692
Nov 4, 2024128.00128.00121.10124.45124.457,598
Nov 1, 2024128.00128.00122.50125.41125.411,391
Oct 31, 2024124.00125.90120.05123.98123.9814,583
Oct 30, 2024116.00122.95116.00121.21121.217,218
Oct 29, 2024117.00120.00115.78117.23117.237,873
Oct 28, 2024115.00119.92108.49119.03119.0327,531
Oct 25, 2024118.00121.50112.81114.21114.2115,773
Oct 24, 2024119.00122.45118.22118.75118.7511,878
Oct 23, 2024122.80122.80117.90119.38119.3813,792
Oct 22, 2024127.74127.74122.59122.59122.5919,995
Oct 21, 2024129.99131.00125.00129.05129.059,397
Oct 18, 2024131.00132.89125.89130.16130.1616,842
Oct 17, 2024132.00138.10130.05132.52132.5215,216
Oct 16, 2024133.00138.00130.26134.38134.3828,102
Oct 15, 2024135.50136.65130.05135.32135.3215,459
Oct 14, 2024131.80136.00127.11135.06135.0629,629
Oct 11, 2024131.00132.40128.25131.19131.195,554
Oct 10, 2024136.00136.00129.00129.79129.7914,576
Oct 9, 2024133.00136.00131.21134.96134.9625,408
Oct 8, 2024127.50133.79122.05133.79133.7923,493
Oct 7, 2024126.15134.65124.79127.42127.4238,462
Oct 4, 2024135.00137.70128.20131.36131.3615,451
Oct 3, 2024137.00138.00131.55134.61134.6149,069
Oct 1, 2024139.00139.50133.44137.32137.3218,668
Sep 30, 2024134.00139.90132.00136.61136.6148,856
Sep 27, 2024126.05133.25126.05133.25133.2533,526
Sep 26, 2024126.20129.00121.76126.91126.9138,465
Sep 25, 2024126.00131.20126.00128.13128.1311,286
Sep 24, 2024130.00132.50125.00126.27126.2713,380
Sep 23, 2024132.00132.70128.00130.71130.7119,352
Sep 20, 2024127.00130.00122.40127.32127.3221,461
Sep 19, 2024131.60134.50125.02127.24127.2422,910
Sep 18, 2024134.00135.85130.00131.60131.6018,159
Sep 17, 2024 1.2 Dividend
Sep 17, 2024136.98136.98132.40134.14134.1412,203
Sep 16, 2024138.45138.45135.00135.27134.0711,196
Sep 13, 2024137.00137.50135.01136.13134.9221,571
Sep 12, 2024134.00137.95134.00137.34136.1221,638
Sep 11, 2024134.00138.90133.28134.86133.6619,391
Sep 10, 2024139.40139.40132.85136.69135.4817,791
Sep 9, 2024133.00139.90130.10134.44133.2530,331
Sep 6, 2024133.30140.76133.23133.63132.4444,264
Sep 5, 2024139.50142.70138.00140.25139.0129,780
Sep 4, 2024125.43138.64125.43138.64137.4182,068
Sep 3, 2024133.00136.25132.04132.04130.8743,890
Sep 2, 2024142.00142.00138.99138.99137.7626,301
Aug 30, 2024150.90151.50144.32146.31145.01133,060
Aug 29, 2024154.30156.00147.00150.86149.52261,487
Aug 28, 2024143.09157.98140.10152.58151.23872,646
Aug 27, 2024147.90147.90140.60143.09141.82225,189
Aug 26, 2024142.69152.30137.98147.18145.87820,010
Aug 23, 2024141.40147.00139.00141.56140.301,144,222
Aug 22, 2024119.50141.98118.79137.68136.461,821,667
Aug 21, 2024114.00119.79114.00118.58117.5361,836
Aug 20, 2024116.45116.61113.00114.88113.8623,664
Aug 19, 2024114.00117.80114.00114.80113.7832,987
Aug 16, 2024113.00115.50112.87114.42113.4023,037
Aug 14, 2024113.98114.50111.41112.14111.1530,133
Aug 13, 2024121.95121.95111.40112.38111.38196,257
Aug 12, 2024122.50124.80120.60123.51122.4196,642
Aug 9, 2024120.05123.00119.43121.67120.5933,432
Aug 8, 2024119.00121.76118.50119.12118.0628,813
Aug 7, 2024116.27121.69116.27119.61118.5554,386
Aug 6, 2024124.00124.69114.85116.04115.0161,011
Aug 5, 2024116.00124.75116.00121.16120.09166,580
Aug 2, 2024120.01123.25117.00120.28119.2133,554
Aug 1, 2024122.40123.50117.71120.12119.0542,826
Jul 31, 2024117.99122.20117.98121.22120.1448,913
Jul 30, 2024117.00121.53117.00118.57117.5225,375
Jul 29, 2024117.00119.95116.96118.27117.2219,906
Jul 26, 2024114.01119.78114.01117.30116.2628,604
Jul 25, 2024116.85116.90113.71115.85114.8210,251
Jul 24, 2024110.01117.75110.01116.88115.8424,536
Jul 23, 2024113.00116.05109.18111.14110.1520,238
Jul 22, 2024115.00115.00111.60112.68111.6813,175
Jul 19, 2024116.40117.42111.70112.79111.7934,437
Jul 18, 2024119.50120.32116.10116.40115.3731,480
Jul 16, 2024121.50122.39119.50119.84118.7823,061
Jul 15, 2024121.00122.69120.82121.49120.4117,695
Jul 12, 2024123.00124.95118.01120.26119.1958,897
Jul 11, 2024121.74124.00120.71121.52120.4431,301
Jul 10, 2024125.00125.00119.03122.36121.2737,336
Jul 9, 2024125.50125.50122.21122.48121.3939,431
Jul 8, 2024122.95126.50120.05122.49121.4083,994
Jul 5, 2024119.05124.90119.05122.95121.8697,997
Jul 4, 2024123.00123.00119.13119.91118.8552,698
Jul 3, 2024122.00123.99118.83119.81118.7548,081
Jul 2, 2024120.00123.85118.76121.59120.5195,928
Jul 1, 2024118.00120.99118.00119.44118.3835,044
Jun 28, 2024116.25119.25116.25117.69116.6519,298
Jun 27, 2024117.25119.78116.01116.59115.5624,089
Jun 26, 2024120.50122.95117.12117.97116.9259,637
Jun 25, 2024119.79122.92117.16118.33117.2824,050
Jun 24, 2024123.00124.27117.00119.19118.1374,953
Jun 21, 2024118.00120.90117.60120.18119.1149,277
Jun 20, 2024117.00121.14116.83117.80116.7536,628
Jun 19, 2024118.75120.67116.52117.67116.6330,634
Jun 18, 2024119.01121.00118.00118.53117.4831,692
Jun 14, 2024116.50120.49116.50118.51117.4632,875
Jun 13, 2024122.18122.18118.00118.83117.7829,285
Jun 12, 2024121.00125.00120.10120.78119.7158,365
Jun 11, 2024121.00125.40120.00120.87119.8082,256
Jun 10, 2024118.00122.00116.00120.01118.95136,350
Jun 7, 2024113.00116.80111.50114.85113.8352,777
Jun 6, 2024109.90113.30109.90112.20111.2057,590
Jun 5, 2024107.00109.00100.30107.75106.7962,309
Jun 4, 2024116.15116.15100.00104.90103.9764,972
Jun 3, 2024120.00120.00114.00114.45113.4342,920
May 31, 2024120.55120.85114.00114.65113.6397,687
May 30, 2024128.00131.90118.60121.30120.22786,295
May 29, 2024114.00120.40107.65120.40119.33410,480
May 28, 2024102.00102.0099.00100.3599.4613,307
May 27, 2024102.00102.5099.75100.2599.3611,557
May 24, 202499.60102.6099.6099.8098.918,792
May 23, 2024100.25102.0599.40100.0099.119,916
May 22, 2024100.35102.25100.25101.25100.358,409
May 21, 2024102.50103.95100.00100.3599.4614,498
May 17, 2024101.85104.80100.50102.80101.8940,415
May 16, 2024101.00101.9599.65100.5599.6616,927
May 15, 2024100.05100.1098.2099.2598.379,951
May 14, 2024100.40100.4098.5099.8098.917,003
May 13, 202498.0099.7095.1598.9098.0215,842
May 10, 202499.0099.8597.0097.6596.7811,188
May 9, 2024100.95101.9098.1099.5098.6215,632
May 8, 202497.05103.1097.05101.45100.5526,933
May 7, 2024100.05102.8598.0098.4597.5810,422
May 6, 2024100.50104.00100.00100.0599.1616,510
May 3, 2024102.00103.2099.60100.5099.6110,102
May 2, 202499.05106.0098.60102.85101.9460,187
Apr 30, 2024100.45101.7598.5099.0598.1716,356
Apr 29, 2024102.50102.5099.60100.4599.5613,394
Apr 26, 202498.40100.6598.40100.3099.418,988
Apr 25, 2024100.20101.7597.1098.3097.4322,289

Related Tickers

THEMISMED.NS Themis Medicare Limited
133.54
-3.60%
 
INDSWFTLAB.NS Ind-Swift Laboratories Limited
80.51
-6.17%
 
RPGLIFE.NS RPG Life Sciences Limited
2,244.30
-3.82%
 
SYNCOMF.NS Syncom Formulations (India) Limited
17.04
-5.18%
 
SPARC.NS Sun Pharma Advanced Research Company Limited
149.77
-3.37%
 
SIGACHI.NS Sigachi Industries Limited
42.84
-5.72%
 
MOREPENLAB.NS Morepen Laboratories Limited
58.82
-5.46%