BSE - Delayed Quote INR

Balrampur Chini Mills Limited (BALRAMCHIN.BO)

Compare
520.05
-6.80
(-1.29%)
At close: April 9 at 3:29:37 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025529.00529.00512.10520.05520.055,843
Apr 8, 2025580.00580.00525.00526.85526.8511,700
Apr 7, 2025525.00542.80510.65535.45535.459,411
Apr 4, 2025559.10563.00545.65551.85551.8524,510
Apr 3, 2025554.95572.15549.35569.05569.0510,380
Apr 2, 2025555.65569.60550.45555.20555.2018,722
Apr 1, 2025549.10559.90545.75556.45556.4516,096
Mar 28, 2025533.15551.00532.45547.30547.3043,668
Mar 27, 2025518.80542.15518.80536.15536.1516,600
Mar 26, 2025534.85534.85513.65529.35529.3540,814
Mar 25, 2025535.15544.50522.20536.45536.4542,930
Mar 24, 2025536.95541.55531.55534.65534.6515,804
Mar 21, 2025539.85544.05532.00533.95533.9538,457
Mar 20, 2025538.90546.95530.30540.70540.7016,394
Mar 19, 2025515.80559.00512.80539.70539.70244,547
Mar 18, 2025475.10509.55474.00503.75503.7575,664
Mar 17, 2025471.05479.50465.25477.50477.5023,588
Mar 13, 2025476.75480.30470.75473.00473.0021,053
Mar 12, 2025459.90496.90452.75486.45486.45127,599
Mar 11, 2025444.90458.05443.25450.75450.7512,287
Mar 10, 2025467.80470.55450.00452.50452.5020,619
Mar 7, 2025459.00471.20458.50465.85465.8534,643
Mar 6, 2025459.80462.90452.30458.75458.7520,774
Mar 5, 2025440.95452.00440.85449.50449.5019,369
Mar 4, 2025439.75450.65434.50441.00441.0020,336
Mar 3, 2025452.00452.05430.60446.15446.1519,100
Feb 28, 2025438.10447.30433.70444.15444.1533,517
Feb 27, 2025458.80458.80431.10447.10447.108,090
Feb 25, 2025465.80472.85449.00451.55451.5510,589
Feb 24, 2025470.10483.00467.00469.30469.3022,483
Feb 21, 2025470.90484.75468.95481.10481.1038,051
Feb 20, 2025446.75486.05444.00477.55477.5565,870
Feb 19, 2025433.00448.00430.00446.50446.5020,015
Feb 18, 2025449.95449.95424.05429.65429.6513,759
Feb 17, 2025425.05445.45419.75442.85442.8540,817
Feb 14, 2025443.95443.95424.50429.45429.4527,399
Feb 13, 2025441.55444.25436.00437.00437.0019,274
Feb 12, 2025446.60450.25425.00440.85440.8569,408
Feb 11, 2025459.00460.30441.65444.65444.6532,804
Feb 10, 2025458.00463.15452.00459.55459.5531,472
Feb 7, 2025476.00476.00447.30454.35454.3535,124
Feb 6, 2025472.95476.15468.10475.00475.0018,818
Feb 5, 2025470.00477.00465.65469.40469.4020,366
Feb 4, 2025466.85474.00459.25469.20469.2025,645
Feb 3, 2025474.00479.55463.05464.85464.8512,937
Feb 1, 2025494.85494.85475.00482.05482.0525,005
Jan 31, 2025474.75488.75470.95487.25487.2534,629
Jan 30, 2025497.05499.55467.70470.35470.3551,413
Jan 29, 2025475.00504.95475.00496.10496.1063,523
Jan 28, 2025476.00482.25458.50479.55479.5514,841
Jan 27, 2025476.60482.00464.15475.90475.9035,362
Jan 24, 2025485.30488.75473.10477.20477.2030,133
Jan 23, 2025487.10494.35482.45484.65484.6519,058
Jan 22, 2025513.95513.95481.90488.45488.4523,614
Jan 21, 2025504.70511.80501.80507.45507.4535,695
Jan 20, 2025508.05519.00498.05501.55501.5560,823
Jan 17, 2025490.95497.75485.25495.20495.2014,282
Jan 16, 2025503.00517.45486.20489.55489.5548,513
Jan 15, 2025497.00502.80485.05491.80491.8045,630
Jan 14, 2025465.30502.40465.30497.00497.0039,304
Jan 13, 2025475.20484.30457.05462.00462.0046,151
Jan 10, 2025490.35495.90483.00490.25490.2524,324
Jan 9, 2025495.05506.45493.50495.90495.904,987
Jan 8, 2025511.25518.00499.95501.70501.7021,349
Jan 7, 2025505.55510.95494.35509.05509.0523,037
Jan 6, 2025521.05525.00503.05505.45505.4535,385
Jan 3, 2025531.65531.75520.60522.20522.2029,010
Jan 2, 2025549.90549.90523.05527.00527.0014,575
Jan 1, 2025529.90546.80529.45545.05545.0526,739
Dec 31, 2024515.00531.60513.45529.95529.9520,832
Dec 30, 2024520.05529.60513.90518.05518.0514,675
Dec 27, 2024520.05524.60516.85520.05520.0513,275
Dec 26, 2024529.70529.70515.65519.85519.8518,922
Dec 24, 2024524.50532.00520.70523.25523.2515,624
Dec 23, 2024539.05541.70521.60524.40524.4024,963
Dec 20, 2024562.90576.10530.55537.05537.0530,184
Dec 19, 2024566.25594.00566.00573.90573.9042,149
Dec 18, 2024589.20589.25570.30580.40580.4021,745
Dec 17, 2024578.05594.40578.05587.75587.7524,890
Dec 16, 2024580.85591.65580.85589.15589.1513,190
Dec 13, 2024583.40587.05577.00583.95583.959,692
Dec 12, 2024588.00591.90579.20585.95585.9513,288
Dec 11, 2024586.35592.35582.05586.15586.1525,897
Dec 10, 2024575.00587.00575.00585.75585.7519,978
Dec 9, 2024580.10588.00568.10574.90574.9038,934
Dec 6, 2024582.95593.40578.00584.30584.3030,931
Dec 5, 2024591.00596.35583.55585.85585.8544,722
Dec 4, 2024601.05603.60580.00591.55591.5583,005
Dec 3, 2024591.95613.00585.75608.85608.8546,282
Dec 2, 2024584.70594.85575.35591.45591.4536,777
Nov 29, 2024562.00587.00560.50585.10585.1031,883
Nov 28, 2024566.10571.55550.75560.90560.9039,348
Nov 27, 2024566.85583.55564.00566.15566.1557,238
Nov 26, 2024539.30568.80533.95565.80565.8036,603
Nov 25, 2024 3.00 Dividend
Nov 25, 2024524.95543.65522.10536.00536.0028,808
Nov 22, 2024507.35521.80507.00514.90511.9046,955
Nov 21, 2024525.05529.50507.00508.70505.7419,398
Nov 19, 2024530.00538.50524.45526.80523.7341,725
Nov 18, 2024537.80540.40517.45525.35522.2959,899
Nov 14, 2024548.55556.40535.90539.45536.3174,634
Nov 13, 2024558.95563.50545.05548.05544.8634,671
Nov 12, 2024569.45580.35562.95566.85563.5585,234
Nov 11, 2024587.75592.65560.60575.30571.95116,395
Nov 8, 2024602.95602.95574.10593.40589.9444,456
Nov 7, 2024604.45613.00594.10598.55595.0617,414
Nov 6, 2024611.50615.80605.25607.40603.8632,989
Nov 4, 2024626.80626.80607.00609.65606.1033,199
Nov 1, 2024629.90633.50627.20628.40624.746,412
Oct 31, 2024661.70664.40611.85627.35623.69112,301
Oct 29, 2024632.00646.30623.10642.10638.3652,177
Oct 28, 2024601.15630.20601.15628.90625.2442,109
Oct 25, 2024612.40619.25598.15607.80604.2642,535
Oct 24, 2024612.00621.30609.80613.95610.3711,524
Oct 23, 2024595.75620.25593.70613.65610.0724,279
Oct 22, 2024631.00631.00601.25602.90599.3947,254
Oct 21, 2024645.95648.45624.75632.00628.3234,901
Oct 18, 2024638.40646.50632.05638.10634.3815,391
Oct 17, 2024648.05653.95635.50638.55634.832,115,427
Oct 16, 2024660.05663.90634.00648.95645.1737,806
Oct 15, 2024655.35673.85649.70666.35662.4730,390
Oct 14, 2024646.05656.45644.35653.05649.2515,179
Oct 11, 2024656.95656.95644.70648.30644.5233,403
Oct 10, 2024661.90661.90648.85655.15651.3313,080
Oct 9, 2024655.05661.50651.00653.00649.2031,520
Oct 8, 2024626.15656.95623.20652.15648.3595,990
Oct 7, 2024662.95668.40625.35627.90624.2477,228
Oct 4, 2024667.00675.80651.15660.65656.80151,802
Oct 3, 2024679.90692.85665.00668.90665.00145,626
Oct 1, 2024641.20689.00641.20679.90675.94291,071
Sep 30, 2024648.70660.00640.80648.40644.62203,020
Sep 27, 2024631.15664.80620.70654.85651.03580,895
Sep 26, 2024607.90614.80602.50612.50608.9332,136
Sep 25, 2024610.55616.55600.80607.75604.21120,065
Sep 24, 2024595.05612.00595.05609.80606.25122,376
Sep 23, 2024595.95602.00587.00595.50592.0350,898
Sep 20, 2024593.75606.55583.50593.65590.19164,914
Sep 19, 2024579.85592.85568.95583.50580.1099,245
Sep 18, 2024570.85581.35568.80572.35569.02101,040
Sep 17, 2024567.00571.55562.05569.70566.3848,792
Sep 16, 2024565.75575.85562.20568.85565.54123,807
Sep 13, 2024575.45575.45556.00557.55554.3035,540
Sep 12, 2024555.05576.00555.05571.70568.37116,734
Sep 11, 2024565.95565.95547.30550.75547.5443,369
Sep 10, 2024556.60566.85556.60561.95558.6859,166
Sep 9, 2024563.15578.00553.35556.00552.7667,927
Sep 6, 2024585.15589.10565.20567.70564.39123,029
Sep 5, 2024590.00597.05584.70586.95583.5340,803
Sep 4, 2024565.40605.10565.40587.20583.78124,926
Sep 3, 2024591.60594.65584.50586.90583.4843,147
Sep 2, 2024599.95599.95587.55591.60588.15138,549
Aug 30, 2024596.00625.85595.20598.70595.21508,693
Aug 29, 2024584.65588.55566.70578.65575.2875,181
Aug 28, 2024574.00590.95568.95586.65583.23359,873
Aug 26, 2024567.00576.75559.50563.50560.22105,324
Aug 23, 2024583.60583.60558.75563.30560.02111,753
Aug 22, 2024565.00585.00557.05578.60575.23174,966
Aug 21, 2024570.80570.85555.00559.55556.29236,664
Aug 20, 2024532.65577.85532.65571.85568.52356,761
Aug 19, 2024528.60544.85525.00531.35528.25183,483
Aug 16, 2024510.00525.50501.95522.05519.01161,746
Aug 14, 2024516.90521.85501.50502.55499.6280,489
Aug 13, 2024505.50522.60495.90510.95507.97450,236
Aug 12, 2024490.80505.95483.65495.55492.66151,180
Aug 9, 2024488.40498.00488.40490.85487.9921,812
Aug 8, 2024495.00499.25486.55488.40485.55154,448
Aug 7, 2024472.05493.75472.00492.35489.4890,399
Aug 6, 2024473.35485.00466.95468.40465.67155,679
Aug 5, 2024477.00480.85468.00474.10471.34254,093
Aug 2, 2024480.00491.80476.60481.95479.14147,044
Aug 1, 2024483.50490.85474.50484.70481.88144,884
Jul 31, 2024481.70494.00473.50480.95478.151,192,737
Jul 30, 2024471.40485.85467.50480.60477.8082,236
Jul 29, 2024462.00474.75462.00470.05467.31147,320
Jul 26, 2024446.85464.80446.85461.35458.6655,931
Jul 25, 2024446.35461.60444.50446.75444.15101,279
Jul 24, 2024442.00456.95442.00452.25449.6246,422
Jul 23, 2024449.95449.95426.85443.30440.7253,865
Jul 22, 2024440.95449.05434.50444.25441.6637,703
Jul 19, 2024449.70450.20438.15441.30438.7327,206
Jul 18, 2024450.95453.90446.65449.20446.5840,019
Jul 16, 2024445.30460.00445.30449.95447.33118,112
Jul 15, 2024440.50447.50440.00443.75441.1649,328
Jul 12, 2024448.30451.95439.25440.20437.6463,831
Jul 11, 2024435.75447.95435.75444.85442.26100,741
Jul 10, 2024430.25437.35424.15436.00433.46159,377
Jul 9, 2024423.95441.55423.95431.35428.84220,087
Jul 8, 2024423.05431.80422.15423.85421.3852,039
Jul 5, 2024427.75432.80422.80426.25423.77123,097
Jul 4, 2024430.50434.95426.70427.65425.1633,720
Jul 3, 2024439.25439.25426.70428.80426.3067,699
Jul 2, 2024439.05443.90427.00435.90433.3642,874
Jul 1, 2024434.40438.10432.10434.15431.62102,518
Jun 28, 2024428.60437.05427.45429.80427.3067,397
Jun 27, 2024432.00433.00423.50428.60426.1071,485
Jun 26, 2024438.15440.75426.80430.00427.4985,937
Jun 25, 2024443.80448.00439.40440.10437.5485,100
Jun 24, 2024443.70447.75439.65442.65440.07133,979
Jun 21, 2024444.95455.75435.65443.45440.87330,082
Jun 20, 2024443.70447.25437.30442.15439.57148,748
Jun 19, 2024430.90444.00422.25440.85438.28466,923
Jun 18, 2024432.30432.70424.40429.05426.5575,111
Jun 14, 2024444.35446.00427.00429.95427.44587,787
Jun 13, 2024425.30441.30419.15439.30436.74854,815
Jun 12, 2024409.65421.40408.00419.85417.40230,413
Jun 11, 2024399.95407.00396.20405.30402.9488,061
Jun 10, 2024402.60402.60393.80396.60394.2954,319
Jun 7, 2024390.05407.25386.80400.15397.82428,908
Jun 6, 2024392.00393.85385.50386.45384.2027,546
Jun 5, 2024369.80391.95362.90390.80388.52100,054
Jun 4, 2024390.00390.00352.05363.40361.28249,944
Jun 3, 2024386.15394.40382.30391.15388.87314,161
May 31, 2024379.70383.90376.15378.50376.2929,185
May 30, 2024383.80383.90375.25377.20375.0071,635
May 29, 2024382.75385.40377.05383.80381.5622,070
May 28, 2024381.00384.80377.25380.55378.3365,308
May 27, 2024393.20393.20379.55380.30378.0856,898
May 24, 2024376.40391.50376.40388.30386.0454,489
May 23, 2024378.00379.50375.40376.95374.7541,735
May 22, 2024380.00380.95374.35376.70374.5125,435
May 21, 2024380.15381.45375.80377.55375.3533,002
May 17, 2024380.45385.00379.10384.20381.9622,571
May 16, 2024377.10381.75377.10378.35376.1521,002
May 15, 2024377.00381.50376.75376.95374.7515,931
May 14, 2024372.40379.85372.40378.35376.1515,395
May 13, 2024375.20375.20366.95372.45370.2820,694
May 10, 2024372.05376.00368.65374.15371.9745,286
May 9, 2024383.00383.00370.20371.90369.7377,923
May 8, 2024377.85383.00373.85381.60379.3828,977
May 7, 2024386.55386.65375.20376.95374.7538,903
May 6, 2024392.70393.80383.05385.35383.1083,727
May 3, 2024396.55402.00387.25391.65389.3767,301
May 2, 2024397.45399.00393.15395.40393.1050,383
Apr 30, 2024406.00406.00393.90395.15392.85193,975
Apr 29, 2024393.45409.40392.00401.70399.36280,535
Apr 26, 2024388.00395.30384.30390.60388.32219,555
Apr 25, 2024389.85393.10386.00388.25385.99109,842
Apr 24, 2024379.50390.70378.00388.10385.8458,227
Apr 23, 2024378.45383.00372.35378.95376.7495,480
Apr 22, 2024368.45380.60368.35374.85372.67106,014
Apr 19, 2024365.55366.85362.95365.80363.6779,620
Apr 18, 2024374.00378.00368.10368.95366.8037,209
Apr 16, 2024365.55374.35363.90373.15370.9862,318
Apr 15, 2024371.10376.80365.65367.45365.31116,881
Apr 12, 2024387.60389.85377.00377.80375.60105,379
Apr 10, 2024396.90396.90386.50388.90386.63160,658
Apr 9, 2024388.95395.60383.00393.35391.06159,030

Related Tickers

VISHWARAJ.BO Vishwaraj Sugar Industries Limited
8.46
-2.08%
 
RAVALSUGAR.BO The Ravalgaon Sugar Farm Limited
1,090.00
-1.34%
 
RENUKA.BO Shree Renuka Sugars Limited
26.12
-2.57%
 
BAJAJHIND.BO Bajaj Hindusthan Sugar Limited
17.59
-1.57%
 
TRIVENI.NS Triveni Engineering & Industries Limited
363.85
-2.44%