Balkrishna Industries

BLKI
🏛️ india →
2,352.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,249.06 2,316.35 2,236.34 2,309.30 0.2M
2021-12-30 2,230.38 2,283.80 2,225.21 2,249.36 0.2M
2021-12-29 2,231.47 2,260.20 2,207.62 2,244.94 0.5M
2021-12-28 2,182.12 2,240.61 2,182.12 2,228.54 0.2M
2021-12-27 2,183.66 2,194.05 2,164.53 2,175.11 0.1M
2021-12-24 2,154.84 2,203.39 2,138.24 2,189.13 0.5M
2021-12-23 2,138.89 2,156.53 2,105.34 2,130.93 0.3M
2021-12-22 2,097.19 2,174.72 2,094.31 2,124.32 0.3M
2021-12-21 2,108.12 2,120.10 2,052.46 2,082.73 0.6M
2021-12-20 2,174.72 2,174.72 2,053.56 2,101.91 0.4M
2021-12-17 2,236.34 2,238.58 2,181.67 2,192.76 0.2M
2021-12-16 2,244.94 2,263.18 2,217.90 2,239.17 0.2M
2021-12-15 2,241.11 2,246.28 2,204.58 2,234.15 0.1M
2021-12-14 2,216.46 2,241.11 2,183.02 2,237.28 0.2M
2021-12-13 2,245.29 2,254.53 2,215.37 2,225.95 0.2M
2021-12-10 2,208.51 2,256.22 2,208.51 2,233.51 0.2M
2021-12-09 2,230.38 2,236.94 2,191.61 2,229.78 0.3M
2021-12-08 2,165.87 2,226.30 2,147.53 2,217.16 0.4M
2021-12-07 2,119.55 2,170.69 2,117.07 2,137.10 0.2M
2021-12-06 2,204.49 2,207.22 2,103.15 2,110.61 0.3M
2021-12-03 2,186.64 2,214.18 2,178.44 2,187.89 0.2M
2021-12-02 2,169.20 2,201.40 2,144.60 2,193.60 0.3M
2021-12-01 2,183.22 2,203.34 2,149.12 2,161.50 0.2M
2021-11-30 2,156.83 2,226.40 2,148.87 2,161.55 0.6M
2021-11-29 2,146.89 2,191.61 2,073.39 2,150.07 0.5M
2021-11-26 2,206.52 2,219.79 2,133.37 2,151.86 0.4M
2021-11-25 2,244.54 2,255.52 2,213.38 2,227.40 0.2M
2021-11-24 2,291.11 2,304.47 2,233.01 2,244.54 0.3M
2021-11-23 2,224.41 2,295.88 2,203.44 2,283.60 0.2M
2021-11-22 2,300.95 2,315.01 2,215.92 2,231.72 0.3M
2021-11-18 2,310.89 2,322.56 2,286.09 2,297.12 0.2M
2021-11-17 2,343.69 2,345.67 2,301.94 2,308.05 0.2M
2021-11-16 2,385.43 2,398.75 2,332.75 2,341.30 0.3M
2021-11-15 2,330.76 2,428.17 2,330.76 2,381.26 0.7M
2021-11-12 2,410.28 2,428.42 2,331.76 2,347.41 1.0M
2021-11-11 2,499.58 2,514.64 2,352.93 2,365.45 0.4M
2021-11-10 2,481.79 2,511.56 2,475.08 2,504.15 0.3M
2021-11-09 2,452.42 2,497.45 2,435.87 2,481.79 0.3M
2021-11-08 2,424.34 2,461.86 2,415.25 2,444.17 0.3M
2021-11-04 2,439.80 2,444.92 2,417.78 2,422.50 0.0M
2021-11-03 2,514.64 2,514.64 2,409.04 2,426.08 0.4M
2021-11-02 2,514.64 2,583.22 2,497.74 2,506.89 0.4M
2021-11-01 2,454.81 2,506.64 2,448.05 2,500.28 0.2M
2021-10-29 2,482.84 2,488.25 2,435.28 2,445.17 0.3M
2021-10-28 2,483.73 2,493.77 2,440.20 2,475.53 0.5M
2021-10-27 2,486.81 2,498.44 2,464.99 2,470.56 0.2M
2021-10-26 2,409.19 2,489.69 2,366.05 2,477.07 0.6M
2021-10-25 2,468.87 2,474.78 2,388.36 2,399.69 0.4M
2021-10-22 2,484.92 2,498.09 2,438.80 2,468.87 0.3M
2021-10-21 2,494.76 2,502.56 2,459.97 2,472.15 0.2M
2021-10-20 2,546.94 2,561.60 2,427.42 2,472.10 0.4M
2021-10-19 2,599.12 2,614.03 2,545.45 2,568.71 0.2M
2021-10-18 2,594.90 2,622.78 2,579.25 2,594.01 0.3M
2021-10-14 2,582.23 2,603.95 2,569.31 2,580.24 0.2M
2021-10-13 2,602.55 2,623.92 2,563.34 2,575.97 0.2M
2021-10-12 2,587.60 2,614.83 2,561.90 2,577.90 0.4M
2021-10-11 2,582.23 2,620.99 2,570.45 2,587.60 0.4M
2021-10-08 2,554.30 2,572.69 2,529.55 2,563.24 0.4M
2021-10-07 2,522.49 2,552.41 2,501.72 2,536.16 0.8M
2021-10-06 2,511.16 2,532.88 2,489.79 2,493.02 0.4M
2021-10-05 2,506.99 2,530.69 2,491.38 2,521.80 0.4M
2021-10-04 2,539.49 2,540.93 2,495.06 2,505.50 0.2M
2021-10-01 2,518.27 2,537.50 2,485.97 2,525.97 0.4M
2021-09-30 2,490.79 2,530.64 2,476.52 2,518.27 0.4M
2021-09-29 2,529.40 2,552.41 2,474.54 2,489.74 0.4M
2021-09-28 2,622.33 2,622.33 2,496.55 2,530.49 0.5M
2021-09-27 2,668.75 2,681.62 2,596.89 2,612.84 0.4M
2021-09-24 2,648.62 2,653.69 2,599.12 2,640.07 0.3M
2021-09-23 2,702.39 2,707.26 2,618.16 2,632.47 0.4M
2021-09-22 2,527.56 2,693.55 2,513.95 2,675.86 1.4M
2021-09-21 2,450.04 2,534.02 2,236.34 2,520.01 0.4M
2021-09-20 2,445.56 2,494.71 2,435.52 2,465.04 0.3M
2021-09-17 2,501.72 2,508.68 2,436.12 2,474.98 0.4M
2021-09-16 2,499.73 2,517.08 2,463.80 2,495.41 0.2M
2021-09-15 2,456.99 2,498.74 2,455.01 2,485.57 0.2M
2021-09-14 2,445.07 2,487.76 2,420.81 2,457.49 0.3M
2021-09-13 2,441.09 2,445.07 2,401.33 2,433.74 0.3M
2021-09-09 2,455.01 2,481.20 2,427.18 2,441.29 0.2M
2021-09-08 2,461.96 2,468.92 2,409.93 2,461.66 0.3M
2021-09-07 2,439.10 2,493.72 2,422.50 2,459.33 0.6M
2021-09-06 2,409.28 2,446.95 2,398.50 2,439.25 0.5M
2021-09-03 2,385.23 2,401.28 2,358.74 2,396.51 0.3M
2021-09-02 2,324.80 2,394.38 2,312.28 2,374.55 0.8M
2021-09-01 2,284.84 2,322.81 2,262.23 2,315.56 0.3M
2021-08-31 2,263.57 2,289.96 2,237.33 2,280.97 0.5M
2021-08-30 2,294.24 2,303.43 2,237.68 2,258.85 0.5M
2021-08-27 2,271.13 2,290.46 2,252.74 2,276.94 0.4M
2021-08-26 2,266.11 2,279.23 2,231.97 2,258.51 0.2M
2021-08-25 2,282.81 2,335.73 2,250.26 2,261.19 0.7M
2021-08-24 2,266.16 2,312.87 2,241.21 2,273.56 0.2M
2021-08-23 2,231.07 2,284.05 2,213.18 2,266.01 0.5M
2021-08-20 2,246.23 2,254.58 2,194.10 2,222.62 0.4M
2021-08-18 2,297.96 2,304.82 2,254.78 2,262.88 0.6M
2021-08-17 2,265.16 2,293.74 2,249.46 2,287.93 0.3M
2021-08-16 2,278.53 2,288.87 2,248.62 2,270.48 0.2M
2021-08-13 2,297.47 2,314.61 2,274.11 2,278.19 0.4M
2021-08-12 2,276.10 2,355.61 2,231.27 2,285.89 0.6M
2021-08-11 2,309.89 2,326.69 2,256.92 2,275.85 0.3M
2021-08-10 2,343.64 2,349.60 2,276.10 2,304.92 0.5M
2021-08-09 2,375.49 2,410.18 2,310.89 2,329.62 0.7M
2021-08-06 2,494.76 2,494.76 2,426.98 2,434.33 0.3M
2021-08-05 2,492.28 2,497.69 2,459.63 2,482.09 0.2M
2021-08-04 2,508.68 2,543.66 2,471.80 2,481.29 0.6M
2021-08-03 2,474.88 2,539.44 2,466.68 2,504.40 0.7M
2021-08-02 2,371.81 2,512.21 2,371.81 2,484.23 1.4M
2021-07-30 2,300.95 2,383.39 2,286.58 2,359.44 0.5M
2021-07-29 2,353.62 2,374.50 2,283.06 2,293.49 0.3M
2021-07-28 2,310.54 2,353.62 2,282.51 2,345.57 0.3M
2021-07-27 2,319.83 2,341.90 2,292.99 2,301.79 0.1M
2021-07-26 2,318.64 2,344.33 2,306.02 2,321.52 0.1M
2021-07-23 2,337.72 2,345.67 2,304.13 2,318.89 0.4M
2021-07-22 2,327.78 2,327.78 2,284.05 2,317.30 0.3M
2021-07-20 2,342.69 2,348.36 2,286.63 2,304.87 0.2M
2021-07-19 2,360.58 2,360.58 2,312.87 2,330.47 0.2M
2021-07-16 2,305.92 2,389.70 2,299.41 2,370.77 0.3M
2021-07-15 2,286.04 2,309.89 2,274.16 2,297.91 0.2M
2021-07-14 2,292.25 2,295.98 2,274.16 2,282.66 0.3M
2021-07-13 2,300.65 2,342.69 2,288.82 2,292.25 0.5M
2021-07-12 2,283.06 2,309.84 2,270.68 2,294.88 0.2M
2021-07-09 2,279.08 2,286.04 2,261.54 2,266.36 0.2M
2021-07-08 2,276.10 2,292.30 2,258.56 2,278.68 0.2M
2021-07-07 2,290.36 2,302.83 2,274.11 2,277.39 0.3M
2021-07-06 2,283.55 2,303.93 2,271.13 2,289.27 0.2M
2021-07-05 2,292.45 2,322.81 2,270.83 2,278.63 0.3M
2021-07-02 2,261.09 2,294.83 2,258.26 2,284.89 0.3M
2021-07-01 2,242.30 2,275.10 2,228.39 2,261.09 0.3M
2021-06-30 2,236.34 2,252.94 2,220.93 2,225.61 0.1M
2021-06-29 2,236.34 2,254.18 2,222.43 2,229.04 0.1M
2021-06-28 2,233.86 2,261.19 2,228.54 2,244.49 0.2M
2021-06-25 2,226.35 2,241.56 2,213.98 2,233.81 0.3M
2021-06-24 2,195.59 2,235.84 2,183.66 2,228.84 0.5M
2021-06-23 2,199.07 2,206.97 2,173.92 2,182.57 0.7M
2021-06-22 2,245.19 2,245.29 2,186.64 2,193.45 0.7M
2021-06-21 2,261.14 2,283.50 2,226.40 2,231.47 0.4M
2021-06-18 2,283.06 2,290.01 2,224.41 2,278.09 0.3M
2021-06-17 2,230.92 2,308.85 2,206.92 2,290.11 0.6M
2021-06-16 2,261.14 2,261.14 2,226.45 2,230.92 0.2M
2021-06-15 2,276.05 2,276.05 2,247.08 2,260.74 0.2M
2021-06-14 2,231.17 2,267.75 2,201.55 2,258.70 0.3M
2021-06-11 2,260.20 2,267.30 2,221.58 2,228.29 0.2M
2021-06-10 2,245.09 2,299.65 2,235.35 2,255.52 0.5M
2021-06-09 2,239.32 2,259.20 2,207.52 2,235.10 0.4M
2021-06-08 2,241.21 2,259.20 2,219.44 2,240.07 0.4M
2021-06-07 2,205.18 2,236.34 2,201.90 2,231.02 0.3M
2021-06-04 2,208.51 2,230.38 2,177.35 2,199.76 0.3M
2021-06-03 2,241.86 2,241.86 2,187.29 2,205.43 0.3M
2021-06-02 2,164.78 2,224.31 2,148.68 2,215.87 0.4M
2021-06-01 2,190.67 2,241.31 2,157.42 2,162.09 0.7M
2021-05-31 2,176.71 2,195.54 2,153.94 2,187.54 0.3M
2021-05-28 2,176.71 2,196.58 2,145.94 2,177.55 0.3M
2021-05-27 2,158.52 2,191.61 2,149.17 2,179.69 0.6M
2021-05-26 2,201.55 2,209.60 2,144.20 2,151.46 0.4M
2021-05-25 2,131.98 2,207.27 2,131.98 2,195.24 1.0M
2021-05-24 2,118.06 2,144.90 2,107.18 2,124.97 0.4M
2021-05-21 2,176.71 2,176.71 2,105.14 2,118.16 0.7M
2021-05-20 2,135.85 2,176.71 2,135.06 2,163.73 0.7M
2021-05-19 2,077.31 2,195.59 2,077.31 2,135.85 1.8M
2021-05-18 2,087.15 2,117.07 2,059.72 2,104.60 1.3M
2021-05-17 1,908.34 2,114.49 1,866.15 2,071.25 4.7M
2021-05-14 1,922.06 1,929.66 1,867.49 1,884.59 0.6M
2021-05-12 1,898.40 1,953.07 1,898.40 1,906.65 0.8M
2021-05-11 1,828.93 1,930.21 1,828.93 1,893.93 0.9M
2021-05-10 1,818.94 1,887.47 1,818.94 1,856.86 0.6M
2021-05-07 1,818.39 1,830.67 1,790.12 1,821.57 0.3M
2021-05-06 1,793.05 1,836.78 1,788.28 1,812.93 0.4M
2021-05-05 1,789.92 1,796.43 1,764.22 1,787.33 0.2M
2021-05-04 1,777.15 1,824.85 1,777.15 1,789.92 0.5M
2021-05-03 1,740.37 1,784.05 1,731.62 1,772.57 0.2M
2021-04-30 1,749.32 1,796.43 1,727.20 1,759.21 0.4M
2021-04-29 1,748.32 1,777.05 1,732.42 1,756.12 0.4M
2021-04-28 1,714.13 1,758.26 1,705.68 1,748.72 0.5M
2021-04-27 1,695.64 1,722.73 1,695.64 1,709.81 0.3M
2021-04-26 1,693.61 1,720.29 1,684.76 1,695.20 0.3M
2021-04-23 1,658.87 1,692.21 1,652.90 1,684.56 0.4M
2021-04-22 1,680.54 1,681.13 1,647.69 1,670.20 0.3M
2021-04-20 1,674.77 1,729.44 1,664.73 1,680.54 1.2M
2021-04-19 1,639.98 1,675.76 1,630.49 1,672.44 0.3M
2021-04-16 1,659.91 1,685.21 1,659.91 1,677.11 0.4M
2021-04-15 1,649.92 1,678.75 1,622.49 1,668.26 0.4M
2021-04-13 1,595.41 1,668.66 1,590.44 1,663.69 0.5M
2021-04-12 1,612.15 1,627.71 1,542.58 1,596.45 0.8M
2021-04-09 1,664.83 1,664.83 1,637.00 1,641.77 0.5M
2021-04-08 1,685.51 1,692.41 1,653.90 1,669.30 0.5M
2021-04-07 1,653.45 1,683.37 1,642.07 1,676.06 0.3M
2021-04-06 1,640.98 1,671.39 1,623.68 1,653.45 0.4M
2021-04-05 1,660.86 1,668.86 1,615.68 1,640.78 0.4M
2021-04-01 1,690.67 1,697.83 1,645.40 1,671.59 0.4M
2021-03-31 1,648.83 1,693.66 1,633.03 1,678.25 0.8M
2021-03-30 1,655.19 1,659.86 1,634.32 1,648.03 0.3M
2021-03-26 1,601.82 1,665.83 1,598.34 1,638.79 0.9M
2021-03-25 1,615.14 1,615.14 1,577.47 1,596.45 0.5M
2021-03-24 1,610.17 1,625.07 1,593.37 1,613.15 0.4M
2021-03-23 1,609.17 1,625.07 1,601.77 1,617.72 0.3M
2021-03-22 1,605.20 1,619.06 1,591.83 1,612.50 0.4M
2021-03-19 1,564.44 1,620.10 1,520.76 1,607.03 0.8M
2021-03-18 1,627.01 1,639.98 1,565.94 1,573.04 0.6M
2021-03-17 1,630.04 1,630.04 1,612.15 1,625.32 0.4M
2021-03-16 1,625.02 1,644.95 1,610.46 1,629.15 0.4M
2021-03-15 1,619.11 1,629.05 1,580.55 1,624.68 0.6M
2021-03-12 1,624.88 1,632.23 1,595.36 1,618.32 0.7M
2021-03-10 1,584.32 1,619.81 1,578.36 1,615.73 0.4M
2021-03-09 1,594.31 1,604.05 1,564.54 1,575.13 0.3M
2021-03-08 1,603.61 1,606.04 1,585.32 1,590.29 0.3M
2021-03-05 1,626.22 1,626.22 1,588.40 1,591.38 0.8M
2021-03-04 1,618.17 1,633.47 1,590.29 1,626.22 0.6M
2021-03-03 1,625.07 1,638.00 1,615.18 1,623.68 0.9M
2021-03-02 1,590.29 1,620.10 1,570.46 1,617.67 0.7M
2021-03-01 1,546.55 1,588.45 1,546.55 1,575.18 0.4M
2021-02-26 1,561.46 1,580.40 1,530.65 1,548.54 0.9M
2021-02-25 1,590.24 1,600.18 1,564.44 1,570.76 0.7M
2021-02-24 1,601.02 1,601.02 1,560.47 1,573.49 0.6M
2021-02-23 1,535.62 1,587.31 1,507.44 1,581.04 1.1M
2021-02-22 1,538.45 1,564.84 1,520.71 1,529.21 1.0M
2021-02-19 1,570.36 1,590.29 1,526.43 1,540.84 1.2M
2021-02-18 1,605.05 1,605.05 1,553.66 1,567.63 1.4M
2021-02-17 1,603.21 1,619.61 1,588.30 1,603.95 1.2M
2021-02-16 1,638.09 1,651.46 1,603.21 1,611.71 1.0M
2021-02-15 1,649.92 1,659.51 1,620.90 1,640.18 0.9M
2021-02-12 1,647.93 1,668.76 1,636.45 1,645.10 1.0M
2021-02-11 1,638.24 1,657.87 1,607.23 1,638.79 2.1M
2021-02-10 1,654.89 1,683.72 1,622.09 1,638.24 3.4M
2021-02-09 1,863.62 1,863.62 1,637.00 1,646.49 6.7M
2021-02-08 1,802.99 1,838.77 1,787.68 1,830.12 0.9M
2021-02-05 1,838.57 1,838.77 1,771.83 1,787.68 0.7M
2021-02-04 1,718.50 1,838.77 1,711.15 1,818.29 2.2M
2021-02-03 1,669.80 1,744.35 1,669.80 1,711.15 0.9M
2021-02-02 1,644.95 1,693.31 1,626.07 1,663.34 0.6M
2021-02-01 1,583.93 1,645.95 1,552.07 1,630.09 0.5M
2021-01-29 1,658.52 1,688.19 1,570.41 1,578.71 0.8M
2021-01-28 1,628.06 1,658.32 1,626.37 1,654.15 0.4M
2021-01-27 1,676.71 1,676.71 1,634.22 1,654.40 0.4M
2021-01-25 1,678.85 1,701.95 1,623.43 1,669.60 0.6M
2021-01-22 1,689.88 1,739.38 1,658.07 1,668.31 1.3M
2021-01-21 1,698.63 1,756.97 1,667.27 1,678.50 1.4M
2021-01-20 1,624.08 1,693.61 1,623.73 1,689.78 0.8M
2021-01-19 1,653.70 1,653.70 1,587.85 1,627.41 0.5M
2021-01-18 1,640.98 1,645.80 1,575.63 1,609.37 0.6M
2021-01-15 1,704.39 1,705.09 1,630.44 1,642.92 0.9M
2021-01-14 1,685.70 1,706.58 1,670.00 1,700.66 0.6M
2021-01-13 1,685.70 1,689.53 1,657.03 1,680.14 0.6M
2021-01-12 1,717.51 1,727.10 1,670.20 1,678.25 0.6M
2021-01-11 1,724.47 1,736.89 1,693.71 1,712.84 0.6M
2021-01-08 1,657.58 1,722.93 1,654.99 1,711.40 0.8M
2021-01-07 1,668.31 1,697.83 1,651.41 1,657.58 0.6M
2021-01-06 1,671.74 1,683.22 1,646.05 1,669.11 0.4M
2021-01-05 1,639.98 1,678.10 1,634.77 1,671.24 0.5M
2021-01-04 1,630.54 1,671.79 1,607.18 1,664.58 0.8M
2021-01-01 1,636.01 1,642.77 1,620.10 1,632.13 0.4M