Balaji Amines Ltd

BAMN
🏛️ india →
1,389.20
Last Update: 2025-09-30
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
2023-12-29 2,620.00 2,689.90 2,585.10 2,668.50 0.3M
2023-12-28 2,669.95 2,669.95 2,591.10 2,608.20 0.2M
2023-12-27 2,645.00 2,725.00 2,615.00 2,669.95 0.7M
2023-12-26 2,410.00 2,650.00 2,395.50 2,614.60 1.4M
2023-12-22 2,390.00 2,415.00 2,325.80 2,365.20 0.1M
2023-12-21 2,268.00 2,386.50 2,229.00 2,365.55 0.1M
2023-12-20 2,412.90 2,440.00 2,250.05 2,272.70 0.2M
2023-12-19 2,421.00 2,462.00 2,400.00 2,412.80 0.1M
2023-12-18 2,358.80 2,449.90 2,352.55 2,398.90 0.3M
2023-12-15 2,224.95 2,390.00 2,224.95 2,345.35 0.5M
2023-12-14 2,250.00 2,279.00 2,220.00 2,224.30 0.1M
2023-12-13 2,243.80 2,249.80 2,203.25 2,235.85 0.0M
2023-12-12 2,267.95 2,294.00 2,221.45 2,232.65 0.1M
2023-12-11 2,299.90 2,300.00 2,240.00 2,267.25 0.1M
2023-12-08 2,350.00 2,361.40 2,270.60 2,296.80 0.1M
2023-12-07 2,290.00 2,368.95 2,258.05 2,347.25 0.3M
2023-12-06 2,069.25 2,375.00 2,061.00 2,307.60 1.8M
2023-12-05 2,025.00 2,073.25 2,025.00 2,056.80 0.1M
2023-12-04 2,041.95 2,042.00 2,019.00 2,022.00 0.0M
2023-12-01 2,030.00 2,037.80 2,008.60 2,017.70 0.0M
2023-11-30 2,030.00 2,031.00 2,013.10 2,016.80 0.0M
2023-11-29 2,015.45 2,028.90 2,011.15 2,018.60 0.0M
2023-11-28 2,024.95 2,040.00 2,005.05 2,015.05 0.0M
2023-11-24 2,020.10 2,034.25 2,017.00 2,019.40 0.0M
2023-11-23 2,039.95 2,040.00 2,015.00 2,018.85 0.0M
2023-11-22 2,030.95 2,039.00 2,017.95 2,029.70 0.0M
2023-11-21 2,044.85 2,049.00 2,027.05 2,030.10 0.0M
2023-11-20 2,050.00 2,067.95 2,022.00 2,029.60 0.0M
2023-11-17 2,048.95 2,060.55 2,005.10 2,046.10 0.0M
2023-11-16 2,024.60 2,079.00 2,024.60 2,035.35 0.0M
2023-11-15 2,044.00 2,050.00 2,015.00 2,024.60 0.0M
2023-11-13 2,041.00 2,066.00 2,016.85 2,031.75 0.0M
2023-11-12 2,054.95 2,054.95 2,033.20 2,041.00 0.0M
2023-11-10 2,000.00 2,053.40 2,000.00 2,025.00 0.0M
2023-11-09 2,030.00 2,030.00 2,005.25 2,010.70 0.1M
2023-11-08 2,075.85 2,109.00 2,059.65 2,064.45 0.0M
2023-11-07 2,089.80 2,097.65 2,065.00 2,075.85 0.0M
2023-11-06 2,061.85 2,110.00 2,043.75 2,088.95 0.1M
2023-11-03 2,057.50 2,067.85 2,040.20 2,041.70 0.0M
2023-11-02 2,045.00 2,069.00 2,020.00 2,045.20 0.0M
2023-11-01 2,049.95 2,050.00 2,030.00 2,034.85 0.0M
2023-10-31 2,048.35 2,050.00 2,032.05 2,045.65 0.0M
2023-10-30 2,099.90 2,099.90 2,033.10 2,038.65 0.0M
2023-10-27 2,031.00 2,105.00 2,031.00 2,093.05 0.0M
2023-10-26 2,055.00 2,056.00 2,008.65 2,030.15 0.0M
2023-10-25 2,101.30 2,121.75 2,046.35 2,055.00 0.0M
2023-10-23 2,129.90 2,139.00 2,091.05 2,101.30 0.0M
2023-10-20 2,177.00 2,177.00 2,120.00 2,125.65 0.0M
2023-10-19 2,180.00 2,210.25 2,128.90 2,160.95 0.0M
2023-10-18 2,195.80 2,206.20 2,186.85 2,194.75 0.0M
2023-10-17 2,204.25 2,214.65 2,192.00 2,195.80 0.0M
2023-10-16 2,199.95 2,209.10 2,185.00 2,192.85 0.0M
2023-10-13 2,205.00 2,221.90 2,190.00 2,197.10 0.0M
2023-10-12 2,231.55 2,250.00 2,205.05 2,219.30 0.0M
2023-10-11 2,215.00 2,238.00 2,212.00 2,231.80 0.0M
2023-10-10 2,186.00 2,215.00 2,183.10 2,211.65 0.0M
2023-10-09 2,195.05 2,206.00 2,166.90 2,193.05 0.0M
2023-10-06 2,215.45 2,223.05 2,192.65 2,216.90 0.0M
2023-10-05 2,196.00 2,218.00 2,188.90 2,215.45 0.0M
2023-10-04 2,165.00 2,230.00 2,161.10 2,196.15 0.1M
2023-10-03 2,185.45 2,185.45 2,155.00 2,176.60 0.0M
2023-09-29 2,199.00 2,214.95 2,170.00 2,174.25 0.0M
2023-09-28 2,248.15 2,258.90 2,178.45 2,184.10 0.0M
2023-09-27 2,250.70 2,259.60 2,226.25 2,240.25 0.0M
2023-09-26 2,245.40 2,258.95 2,221.00 2,250.75 0.0M
2023-09-25 2,245.15 2,250.90 2,210.85 2,239.10 0.0M
2023-09-22 2,256.20 2,259.00 2,214.35 2,233.20 0.0M
2023-09-21 2,254.05 2,254.05 2,213.00 2,244.95 0.1M
2023-09-20 2,248.00 2,254.00 2,203.25 2,248.60 0.1M
2023-09-18 2,212.55 2,240.95 2,201.00 2,228.80 0.1M
2023-09-15 2,241.85 2,259.00 2,200.00 2,207.35 0.0M
2023-09-14 2,210.00 2,244.50 2,202.35 2,229.80 0.0M
2023-09-13 2,222.00 2,250.00 2,178.00 2,192.15 0.1M
2023-09-12 2,308.25 2,317.05 2,209.95 2,219.30 0.1M
2023-09-11 2,250.00 2,324.00 2,241.00 2,287.15 0.1M
2023-09-08 2,246.95 2,268.10 2,222.10 2,235.75 0.1M
2023-09-07 2,235.90 2,263.10 2,226.75 2,245.95 0.0M
2023-09-06 2,229.00 2,258.15 2,202.10 2,226.55 0.1M
2023-09-05 2,269.00 2,269.95 2,212.60 2,224.00 0.1M
2023-09-04 2,239.95 2,277.15 2,235.00 2,249.25 0.1M
2023-09-01 2,242.15 2,247.00 2,201.00 2,226.80 0.1M
2023-08-31 2,322.00 2,334.30 2,235.00 2,248.00 0.1M
2023-08-30 2,319.00 2,356.65 2,300.00 2,316.80 0.2M
2023-08-29 2,156.00 2,323.75 2,146.05 2,291.40 0.4M
2023-08-28 2,141.95 2,152.00 2,113.85 2,145.70 0.0M
2023-08-25 2,125.00 2,139.00 2,095.00 2,127.30 0.0M
2023-08-24 2,090.00 2,126.10 2,086.65 2,116.00 0.1M
2023-08-23 2,080.90 2,118.00 2,068.00 2,090.25 0.0M
2023-08-22 2,070.00 2,080.65 2,062.05 2,069.65 0.0M
2023-08-21 2,087.95 2,092.00 2,055.35 2,070.30 0.0M
2023-08-18 2,046.05 2,117.95 2,002.25 2,077.75 0.1M
2023-08-17 2,062.05 2,099.50 2,028.45 2,038.55 0.2M
2023-08-16 2,149.20 2,167.75 2,097.00 2,107.10 0.2M
2023-08-14 2,204.95 2,205.00 2,171.95 2,181.90 0.0M
2023-08-11 2,204.00 2,220.50 2,192.40 2,201.45 0.0M
2023-08-10 2,196.40 2,214.60 2,191.10 2,199.50 0.0M
2023-08-09 2,203.15 2,209.35 2,191.20 2,196.40 0.0M
2023-08-08 2,223.65 2,229.95 2,199.80 2,203.15 0.0M
2023-08-07 2,260.00 2,275.00 2,215.30 2,223.75 0.0M
2023-08-04 2,264.65 2,264.65 2,221.95 2,233.20 0.0M
2023-08-03 2,225.00 2,252.85 2,205.05 2,240.65 0.0M
2023-08-02 2,216.00 2,269.95 2,188.05 2,224.75 0.1M
2023-08-01 2,207.80 2,210.00 2,185.00 2,203.25 0.0M
2023-07-31 2,200.00 2,215.95 2,178.60 2,188.05 0.0M
2023-07-28 2,183.25 2,190.00 2,167.10 2,177.50 0.0M
2023-07-27 2,191.00 2,199.95 2,165.00 2,172.00 0.0M
2023-07-26 2,205.85 2,205.85 2,178.05 2,184.75 0.0M
2023-07-25 2,207.65 2,220.00 2,174.00 2,193.05 0.0M
2023-07-24 2,193.05 2,223.85 2,171.00 2,193.55 0.0M
2023-07-21 2,210.00 2,213.15 2,180.35 2,193.05 0.0M
2023-07-20 2,208.00 2,244.00 2,197.45 2,214.10 0.0M
2023-07-19 2,224.85 2,235.10 2,205.00 2,207.55 0.0M
2023-07-18 2,223.95 2,233.00 2,186.00 2,213.00 0.0M
2023-07-17 2,239.00 2,279.70 2,197.95 2,210.75 0.1M
2023-07-14 2,156.35 2,240.00 2,150.00 2,215.30 0.1M
2023-07-13 2,185.10 2,199.00 2,152.10 2,156.35 0.0M
2023-07-12 2,210.95 2,230.45 2,172.00 2,185.10 0.1M
2023-07-11 2,248.65 2,248.65 2,201.10 2,209.10 0.1M
2023-07-10 2,299.60 2,304.90 2,227.00 2,236.00 0.1M
2023-07-07 2,280.00 2,327.00 2,268.25 2,299.60 0.1M
2023-07-06 2,281.00 2,299.15 2,270.05 2,290.00 0.0M
2023-07-05 2,286.20 2,301.80 2,263.00 2,278.20 0.0M
2023-07-04 2,315.00 2,315.00 2,275.00 2,286.20 0.0M
2023-07-03 2,329.00 2,350.00 2,300.00 2,302.60 0.1M
2023-06-30 2,352.45 2,358.00 2,310.00 2,316.55 0.0M
2023-06-28 2,336.70 2,356.00 2,322.00 2,331.05 0.0M
2023-06-27 2,265.00 2,329.00 2,259.35 2,321.00 0.1M
2023-06-26 2,304.05 2,304.05 2,239.00 2,252.85 0.0M
2023-06-23 2,349.90 2,355.00 2,275.80 2,289.10 0.0M
2023-06-22 2,370.05 2,395.45 2,325.05 2,338.35 0.1M
2023-06-21 2,450.05 2,458.90 2,385.00 2,400.65 0.1M
2023-06-20 2,371.05 2,445.95 2,371.05 2,437.55 0.2M
2023-06-19 2,284.60 2,391.00 2,266.05 2,369.45 0.2M
2023-06-16 2,257.90 2,273.00 2,243.10 2,261.15 0.0M
2023-06-15 2,255.00 2,275.00 2,229.25 2,249.20 0.1M
2023-06-14 2,225.00 2,250.00 2,201.90 2,241.60 0.1M
2023-06-13 2,169.90 2,222.90 2,163.75 2,196.85 0.1M
2023-06-12 2,160.05 2,183.95 2,149.00 2,166.55 0.0M
2023-06-09 2,177.85 2,188.75 2,150.10 2,156.35 0.0M
2023-06-08 2,164.00 2,197.05 2,164.00 2,177.85 0.1M
2023-06-07 2,170.85 2,178.35 2,157.00 2,168.90 0.0M
2023-06-06 2,184.00 2,184.00 2,155.00 2,170.85 0.0M
2023-06-05 2,169.95 2,183.80 2,146.80 2,170.65 0.1M
2023-06-02 2,126.00 2,163.00 2,122.15 2,143.95 0.1M
2023-06-01 2,114.50 2,143.00 2,106.25 2,116.65 0.0M
2023-05-31 2,144.00 2,144.00 2,098.55 2,104.95 0.0M
2023-05-30 2,157.00 2,165.60 2,110.25 2,121.25 0.1M
2023-05-29 2,183.00 2,183.00 2,133.00 2,142.70 0.1M
2023-05-26 2,166.40 2,185.75 2,140.00 2,158.75 0.0M
2023-05-25 2,178.00 2,190.55 2,150.00 2,155.25 0.0M
2023-05-24 2,211.10 2,224.85 2,154.60 2,162.25 0.1M
2023-05-23 2,185.00 2,282.00 2,184.50 2,211.10 0.3M
2023-05-22 1,999.95 2,247.20 1,880.00 2,167.30 1.1M
2023-05-19 2,376.90 2,380.05 2,297.35 2,306.50 0.1M
2023-05-18 2,376.95 2,405.95 2,365.00 2,377.70 0.0M
2023-05-17 2,414.95 2,414.95 2,350.00 2,365.75 0.0M
2023-05-16 2,404.35 2,450.00 2,391.00 2,411.95 0.1M
2023-05-15 2,387.30 2,394.00 2,360.10 2,390.35 0.0M
2023-05-12 2,382.45 2,389.85 2,359.60 2,371.35 0.0M
2023-05-11 2,359.60 2,399.90 2,359.60 2,382.30 0.1M
2023-05-10 2,407.85 2,407.85 2,331.10 2,356.75 0.1M
2023-05-09 2,378.70 2,416.85 2,370.00 2,387.05 0.1M
2023-05-08 2,229.00 2,368.45 2,229.00 2,358.35 0.2M
2023-05-05 2,291.00 2,298.80 2,212.00 2,229.00 0.1M
2023-05-04 2,310.00 2,333.00 2,272.00 2,283.50 0.1M
2023-05-03 2,236.00 2,309.90 2,218.55 2,298.05 0.2M
2023-05-02 2,121.75 2,282.90 2,113.30 2,226.35 0.3M
2023-04-28 2,120.00 2,128.15 2,090.55 2,100.30 0.1M
2023-04-27 2,109.55 2,129.35 2,096.00 2,098.90 0.1M
2023-04-26 2,153.75 2,164.85 2,085.00 2,097.15 0.1M
2023-04-25 2,193.95 2,207.00 2,130.00 2,142.95 0.1M
2023-04-24 2,194.00 2,200.00 2,174.15 2,190.70 0.0M
2023-04-21 2,236.30 2,275.05 2,165.70 2,184.45 0.1M
2023-04-20 2,346.50 2,369.00 2,205.55 2,221.60 0.1M
2023-04-19 2,385.00 2,424.00 2,330.00 2,346.20 0.0M
2023-04-18 2,375.00 2,415.00 2,333.45 2,394.85 0.1M
2023-04-17 2,461.00 2,468.45 2,360.15 2,377.70 0.1M
2023-04-13 2,495.00 2,546.95 2,425.00 2,494.35 0.2M
2023-04-12 2,377.00 2,500.00 2,352.00 2,486.40 0.3M
2023-04-11 2,253.00 2,395.00 2,226.80 2,363.20 0.3M
2023-04-10 2,163.95 2,264.45 2,150.05 2,254.00 0.1M
2023-04-06 2,120.05 2,170.00 2,089.00 2,148.20 0.0M
2023-04-05 2,105.00 2,150.00 2,100.70 2,127.65 0.1M
2023-04-03 1,943.50 2,118.85 1,943.50 2,094.05 0.3M
2023-03-31 1,944.90 1,992.95 1,936.00 1,943.30 0.1M
2023-03-29 1,932.10 1,972.75 1,932.10 1,942.40 0.1M
2023-03-28 1,987.95 1,993.95 1,940.00 1,945.10 0.0M
2023-03-27 2,030.00 2,037.55 1,974.10 1,984.65 0.0M
2023-03-24 2,078.00 2,088.75 2,016.85 2,022.15 0.0M
2023-03-23 2,026.95 2,093.00 2,006.90 2,064.80 0.1M
2023-03-22 2,014.95 2,034.85 2,003.00 2,006.90 0.0M
2023-03-21 1,995.95 2,039.00 1,976.15 2,004.35 0.1M
2023-03-20 1,976.20 2,040.00 1,975.00 1,985.00 0.0M
2023-03-17 2,013.75 2,058.25 2,000.00 2,006.45 0.0M
2023-03-16 2,054.00 2,061.95 1,998.00 2,003.70 0.1M
2023-03-15 2,117.10 2,124.00 2,055.00 2,059.50 0.0M
2023-03-14 2,155.95 2,184.95 2,080.05 2,092.90 0.1M
2023-03-13 2,269.95 2,270.00 2,145.45 2,155.35 0.1M
2023-03-10 2,267.00 2,285.00 2,224.00 2,260.90 0.0M
2023-03-09 2,220.00 2,288.00 2,206.00 2,274.25 0.1M
2023-03-08 2,193.90 2,221.15 2,176.00 2,211.80 0.0M
2023-03-06 2,194.30 2,249.00 2,194.25 2,226.00 0.0M
2023-03-03 2,203.10 2,205.00 2,180.00 2,183.20 0.0M
2023-03-02 2,194.00 2,219.90 2,187.00 2,192.10 0.0M
2023-03-01 2,202.00 2,220.00 2,181.55 2,193.55 0.0M
2023-02-28 2,157.90 2,210.00 2,154.00 2,198.60 0.0M
2023-02-27 2,158.00 2,175.00 2,135.15 2,157.90 0.0M
2023-02-24 2,159.70 2,189.95 2,150.00 2,155.65 0.0M
2023-02-23 2,180.00 2,183.15 2,148.70 2,152.10 0.0M
2023-02-22 2,199.00 2,199.85 2,165.00 2,172.30 0.0M
2023-02-21 2,185.55 2,210.00 2,160.00 2,199.00 0.0M
2023-02-20 2,228.90 2,228.90 2,164.40 2,176.45 0.0M
2023-02-17 2,221.95 2,254.45 2,208.05 2,217.85 0.0M
2023-02-16 2,136.60 2,230.00 2,136.60 2,210.85 0.1M
2023-02-15 2,160.65 2,163.25 2,125.00 2,133.90 0.0M
2023-02-14 2,182.00 2,198.35 2,150.00 2,154.85 0.0M
2023-02-13 2,169.90 2,224.00 2,167.05 2,185.45 0.0M
2023-02-10 2,192.00 2,209.90 2,154.15 2,169.25 0.0M
2023-02-09 2,190.45 2,216.60 2,185.00 2,195.70 0.0M
2023-02-08 2,165.00 2,275.00 2,152.00 2,194.45 0.1M
2023-02-07 2,250.00 2,254.95 2,163.80 2,172.40 0.2M
2023-02-06 2,344.80 2,384.35 2,284.10 2,300.45 0.0M
2023-02-03 2,317.05 2,340.00 2,288.45 2,331.20 0.0M
2023-02-02 2,300.00 2,339.90 2,292.05 2,315.55 0.0M
2023-02-01 2,399.00 2,435.00 2,315.65 2,326.45 0.1M
2023-01-31 2,263.45 2,399.90 2,257.70 2,386.00 0.1M
2023-01-30 2,281.30 2,306.00 2,251.00 2,258.35 0.0M
2023-01-27 2,313.85 2,319.70 2,250.00 2,280.80 0.1M
2023-01-25 2,321.00 2,347.45 2,287.00 2,302.30 0.1M
2023-01-24 2,340.00 2,435.00 2,330.00 2,340.85 0.1M
2023-01-23 2,371.00 2,386.20 2,335.70 2,342.10 0.0M
2023-01-20 2,420.00 2,430.90 2,374.15 2,380.45 0.0M
2023-01-19 2,440.25 2,450.55 2,410.00 2,427.95 0.1M
2023-01-18 2,497.80 2,518.60 2,430.05 2,442.25 0.1M
2023-01-17 2,560.00 2,560.00 2,490.00 2,497.80 0.1M
2023-01-16 2,560.00 2,575.00 2,549.95 2,556.40 0.0M
2023-01-13 2,566.95 2,582.25 2,551.00 2,560.90 0.0M
2023-01-12 2,588.00 2,607.90 2,543.70 2,554.25 0.0M
2023-01-11 2,622.45 2,622.45 2,571.45 2,588.30 0.0M
2023-01-10 2,580.70 2,614.50 2,560.60 2,602.75 0.0M
2023-01-09 2,566.60 2,604.15 2,552.00 2,567.85 0.0M
2023-01-06 2,551.00 2,578.00 2,512.00 2,550.60 0.0M
2023-01-05 2,627.55 2,645.95 2,527.55 2,556.30 0.1M
2023-01-04 2,643.75 2,666.00 2,609.35 2,614.45 0.0M
2023-01-03 2,656.90 2,672.05 2,634.00 2,636.00 0.0M
2023-01-02 2,729.85 2,729.85 2,636.50 2,646.30 0.1M