Balkrishna Industries F

🏛️ india →
2,689.90
Last Update: 2025-07-31
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
2025-07-31 2,711.70 2,732.00 2,654.30 2,689.90 0.0M
2025-07-30 2,762.90 2,765.00 2,690.00 2,758.70 0.0M
2025-07-29 2,692.80 2,753.80 2,674.40 2,741.20 0.0M
2025-07-28 2,636.20 2,742.70 2,591.30 2,696.70 0.0M
2025-07-25 2,725.20 2,738.80 2,656.20 2,684.60 0.0M
2025-07-24 2,751.20 2,773.20 2,723.20 2,728.30 0.0M
2025-07-23 2,768.20 2,768.20 2,723.50 2,745.60 0.0M
2025-07-22 2,741.00 2,805.80 2,740.20 2,763.90 0.0M
2025-07-21 2,744.20 2,781.80 2,718.10 2,777.90 0.0M
2025-07-18 2,730.00 2,769.50 2,722.10 2,756.30 0.0M
2025-07-17 2,667.80 2,787.20 2,661.40 2,753.50 0.0M
2025-07-16 2,686.10 2,687.00 2,643.90 2,659.10 0.0M
2025-07-15 2,635.00 2,686.80 2,635.00 2,683.30 0.0M
2025-07-14 2,657.50 2,682.50 2,628.40 2,653.20 0.0M
2025-07-11 2,632.40 2,665.00 2,630.80 2,657.00 0.0M
2025-07-10 2,626.90 2,643.60 2,622.20 2,640.00 0.0M
2025-07-09 2,627.00 2,639.90 2,619.30 2,629.10 0.0M
2025-07-08 2,610.60 2,635.00 2,600.60 2,629.80 0.0M
2025-07-07 2,629.90 2,629.90 2,590.50 2,606.60 0.0M
2025-07-04 2,567.10 2,626.00 2,563.10 2,616.50 0.0M
2025-07-03 2,587.50 2,593.90 2,560.10 2,564.10 0.0M
2025-07-02 2,496.80 2,590.00 2,496.80 2,570.70 0.0M
2025-07-01 2,465.90 2,494.50 2,446.10 2,490.20 0.0M
2025-06-30 2,479.60 2,508.00 2,452.70 2,460.40 0.0M
2025-06-27 2,438.10 2,484.00 2,438.10 2,477.40 0.0M
2025-06-26 2,409.90 2,441.00 2,388.20 2,433.40 0.0M
2025-06-25 2,401.10 2,414.00 2,390.60 2,404.00 0.0M
2025-06-24 2,425.20 2,425.20 2,395.10 2,401.80 0.0M
2025-06-23 2,400.00 2,413.30 2,395.00 2,399.80 0.0M
2025-06-20 2,415.30 2,438.20 2,391.40 2,418.50 0.0M
2025-06-19 2,450.90 2,464.60 2,400.40 2,405.30 0.0M
2025-06-18 2,442.00 2,455.00 2,432.00 2,439.70 0.0M
2025-06-17 2,442.70 2,477.00 2,436.80 2,443.10 0.0M
2025-06-16 2,438.40 2,472.90 2,418.10 2,463.80 0.0M
2025-06-13 2,441.90 2,462.90 2,412.20 2,454.50 0.0M
2025-06-12 2,433.00 2,501.90 2,433.00 2,468.30 0.0M
2025-06-11 2,506.30 2,557.00 2,491.40 2,499.00 0.0M
2025-06-10 2,504.60 2,527.30 2,502.00 2,507.40 0.0M
2025-06-09 2,506.00 2,513.00 2,495.40 2,504.90 0.0M
2025-06-06 2,461.50 2,505.80 2,461.50 2,497.10 0.0M
2025-06-05 2,477.70 2,489.40 2,467.20 2,473.30 0.0M
2025-06-04 2,453.80 2,487.60 2,436.50 2,478.80 0.0M
2025-06-03 2,469.60 2,480.00 2,451.10 2,457.10 0.0M
2025-06-02 2,477.40 2,486.50 2,453.20 2,466.10 0.0M
2025-05-30 2,499.80 2,505.20 2,473.00 2,487.00 0.0M
2025-05-29 2,502.50 2,514.70 2,476.80 2,488.00 0.0M
2025-05-28 2,487.60 2,492.40 2,452.00 2,483.20 0.0M
2025-05-27 2,509.00 2,519.60 2,467.80 2,487.20 0.0M
2025-05-26 2,460.00 2,504.80 2,385.00 2,489.60 0.0M
2025-05-23 2,661.70 2,686.70 2,637.80 2,668.50 0.0M
2025-05-22 2,665.70 2,688.00 2,632.00 2,658.70 0.0M
2025-05-21 2,663.20 2,698.00 2,647.50 2,675.80 0.0M
2025-05-20 2,708.10 2,710.90 2,634.60 2,656.20 0.0M
2025-05-19 2,705.10 2,772.70 2,691.00 2,699.70 0.0M
2025-05-16 2,702.70 2,733.20 2,694.80 2,722.80 0.0M
2025-05-15 2,762.10 2,762.10 2,701.10 2,711.10 0.0M
2025-05-14 2,718.00 2,754.90 2,705.00 2,742.40 0.0M
2025-05-13 2,794.30 2,794.30 2,686.10 2,696.80 0.0M
2025-05-12 2,796.00 2,820.90 2,747.10 2,766.40 0.0M
2025-05-09 2,746.00 2,774.00 2,716.40 2,751.60 0.0M
2025-05-08 2,757.90 2,829.00 2,736.00 2,756.00 0.0M
2025-05-07 2,734.60 2,777.00 2,704.00 2,773.20 0.0M
2025-05-06 2,700.00 2,761.20 2,700.00 2,736.00 0.0M
2025-05-05 2,702.70 2,747.30 2,696.00 2,712.70 0.0M
2025-05-02 2,635.50 2,735.90 2,635.50 2,678.60 0.0M
2025-04-30 2,608.10 2,697.70 2,599.00 2,680.50 0.0M
2025-04-29 2,596.30 2,616.50 2,580.80 2,607.30 0.0M
2025-04-28 2,518.70 2,594.90 2,516.00 2,590.30 0.0M
2025-04-25 2,583.20 2,615.70 2,496.60 2,530.60 0.0M
2025-04-24 2,603.20 2,615.50 2,558.10 2,578.00 0.4M
2025-04-23 2,552.20 2,588.00 2,541.00 2,575.20 0.7M
2025-04-22 2,523.40 2,552.30 2,504.60 2,536.40 0.9M
2025-04-21 2,524.00 2,540.00 2,465.30 2,526.80 1.5M
2025-04-17 2,475.60 2,525.70 2,470.10 2,509.50 0.4M
2025-04-16 2,510.80 2,513.30 2,472.10 2,492.80 0.3M
2025-04-15 2,352.00 2,514.10 2,352.00 2,500.30 1.0M
2025-04-11 2,347.90 2,369.30 2,295.05 2,344.50 0.8M
2025-04-09 2,307.75 2,307.75 2,231.65 2,273.05 0.7M
2025-04-08 2,239.45 2,328.50 2,239.45 2,315.50 0.6M
2025-04-07 2,213.90 2,298.55 2,198.80 2,266.20 1.4M
2025-04-04 2,481.65 2,481.65 2,382.80 2,400.70 0.8M
2025-04-03 2,547.70 2,547.70 2,456.10 2,488.65 0.8M
2025-04-02 2,532.20 2,588.55 2,521.05 2,580.10 0.3M
2025-04-01 2,560.90 2,589.00 2,525.00 2,531.60 0.3M
2025-03-28 2,579.10 2,616.25 2,550.00 2,558.65 0.5M
2025-03-27 2,545.80 2,583.45 2,483.60 2,550.25 0.8M
2025-03-26 2,567.20 2,604.90 2,549.70 2,590.35 0.7M
2025-03-25 2,612.05 2,630.75 2,553.05 2,568.90 0.9M
2025-03-24 2,631.30 2,660.50 2,609.40 2,619.90 1.1M
2025-03-21 2,605.50 2,639.50 2,596.50 2,617.85 0.7M
2025-03-20 2,616.15 2,630.50 2,584.05 2,609.90 0.3M
2025-03-19 2,581.70 2,632.00 2,548.85 2,621.35 0.4M
2025-03-18 2,557.10 2,565.95 2,529.55 2,558.30 0.2M
2025-03-17 2,524.45 2,552.20 2,512.30 2,530.45 0.2M
2025-03-13 2,529.15 2,558.65 2,500.05 2,506.70 0.3M
2025-03-12 2,555.60 2,563.10 2,505.00 2,553.80 0.4M
2025-03-11 2,562.35 2,563.85 2,507.45 2,540.75 0.5M
2025-03-10 2,591.15 2,605.80 2,531.45 2,562.05 0.9M
2025-03-07 2,571.65 2,610.50 2,535.15 2,562.85 0.4M
2025-03-06 2,509.00 2,569.70 2,505.05 2,558.40 0.7M
2025-03-05 2,535.20 2,598.70 2,482.90 2,489.55 1.0M
2025-03-04 2,581.95 2,581.95 2,474.35 2,519.00 0.7M
2025-03-03 2,622.75 2,644.50 2,573.15 2,594.20 0.4M
2025-02-28 2,622.75 2,676.65 2,600.55 2,613.40 0.6M
2025-02-27 2,686.90 2,719.85 2,642.35 2,685.85 0.4M
2025-02-25 2,696.15 2,727.40 2,673.90 2,685.45 0.5M
2025-02-24 2,699.00 2,705.20 2,657.40 2,691.30 0.7M
2025-02-21 2,712.10 2,734.05 2,677.35 2,704.90 1.1M
2025-02-20 2,655.75 2,750.00 2,655.75 2,721.15 0.5M
2025-02-19 2,600.05 2,680.95 2,600.05 2,675.05 0.3M
2025-02-18 2,707.55 2,707.55 2,614.00 2,647.25 0.2M
2025-02-17 2,593.45 2,686.30 2,567.45 2,679.90 0.3M
2025-02-14 2,636.00 2,647.80 2,598.65 2,629.90 0.4M
2025-02-13 2,641.85 2,695.00 2,632.10 2,643.25 0.5M
2025-02-12 2,651.25 2,672.55 2,602.05 2,641.30 0.4M
2025-02-11 2,681.95 2,681.95 2,632.00 2,660.15 0.4M
2025-02-10 2,733.05 2,740.15 2,669.95 2,682.95 0.2M
2025-02-07 2,768.40 2,768.40 2,689.65 2,727.80 0.5M
2025-02-06 2,808.15 2,843.50 2,760.55 2,772.30 0.4M
2025-02-05 2,853.85 2,853.85 2,754.00 2,837.70 0.5M
2025-02-04 2,748.30 2,834.30 2,748.25 2,784.90 0.7M
2025-02-03 2,690.05 2,772.40 2,690.00 2,738.45 0.4M
2025-02-01 2,772.50 2,817.00 2,726.85 2,749.75 0.3M
2025-01-31 2,795.15 2,799.00 2,757.80 2,777.55 0.2M
2025-01-30 2,752.00 2,784.15 2,715.65 2,764.70 0.4M
2025-01-29 2,704.55 2,744.90 2,679.20 2,731.90 0.7M
2025-01-28 2,611.80 2,752.45 2,595.25 2,699.40 1.4M
2025-01-27 2,656.70 2,729.95 2,549.75 2,567.65 2.0M
2025-01-24 2,710.90 2,733.20 2,625.00 2,642.40 0.6M
2025-01-23 2,653.15 2,768.85 2,653.15 2,732.70 0.5M
2025-01-22 2,655.45 2,722.70 2,647.00 2,698.95 0.9M
2025-01-21 2,753.20 2,830.00 2,671.60 2,685.80 1.1M
2025-01-20 2,685.65 2,735.95 2,655.00 2,726.35 0.4M
2025-01-17 2,719.85 2,734.40 2,688.90 2,713.50 0.3M
2025-01-16 2,690.95 2,734.20 2,670.00 2,727.55 0.4M
2025-01-15 2,732.95 2,748.00 2,685.20 2,690.95 0.3M
2025-01-14 2,624.00 2,728.35 2,596.25 2,720.15 0.5M
2025-01-13 2,685.75 2,723.40 2,593.55 2,605.20 0.4M
2025-01-10 2,772.00 2,789.35 2,729.85 2,735.00 0.5M
2025-01-09 2,744.70 2,797.05 2,744.70 2,787.45 0.3M
2025-01-08 2,699.00 2,799.60 2,699.00 2,783.85 0.6M
2025-01-07 2,721.90 2,773.00 2,715.25 2,752.05 0.3M
2025-01-06 2,836.00 2,843.35 2,725.30 2,736.80 0.6M
2025-01-03 2,918.70 2,924.40 2,811.20 2,826.30 0.5M
2025-01-02 2,849.90 2,914.50 2,841.95 2,911.30 0.5M
2025-01-01 2,924.25 2,930.70 2,874.40 2,887.70 0.4M