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
2022-12-30 2,120.00 2,165.00 2,105.15 2,136.65 0.5M
2022-12-29 2,080.25 2,133.90 2,055.85 2,100.10 0.9M
2022-12-28 2,087.15 2,101.65 2,078.90 2,092.25 0.5M
2022-12-27 2,099.50 2,112.00 2,082.40 2,101.85 0.7M
2022-12-26 2,073.75 2,118.90 2,067.25 2,090.15 0.7M
2022-12-23 2,127.10 2,139.10 2,060.50 2,074.35 0.7M
2022-12-22 2,140.50 2,170.00 2,121.00 2,148.00 0.4M
2022-12-21 2,132.00 2,173.05 2,121.10 2,133.35 1.0M
2022-12-20 2,124.80 2,149.60 2,101.60 2,136.40 0.4M
2022-12-19 2,115.75 2,143.30 2,092.25 2,131.40 0.4M
2022-12-16 2,127.55 2,138.40 2,101.45 2,114.60 0.5M
2022-12-15 2,129.80 2,161.35 2,121.70 2,136.90 0.6M
2022-12-14 2,124.90 2,149.00 2,090.85 2,137.55 1.1M
2022-12-13 2,076.30 2,119.00 2,068.40 2,107.75 1.1M
2022-12-12 2,061.15 2,089.00 2,051.00 2,075.60 0.3M
2022-12-09 2,096.15 2,103.60 2,050.70 2,067.40 0.5M
2022-12-08 2,077.80 2,093.25 2,071.00 2,089.60 0.3M
2022-12-07 2,086.75 2,097.00 2,068.40 2,080.00 0.5M
2022-12-06 2,070.65 2,079.60 2,044.20 2,077.35 0.5M
2022-12-05 2,082.45 2,099.45 2,070.30 2,076.90 0.5M
2022-12-02 2,062.90 2,096.15 2,053.85 2,072.15 0.5M
2022-12-01 2,061.15 2,085.00 2,042.00 2,079.10 0.7M
2022-11-30 2,047.30 2,063.35 2,031.00 2,053.45 0.5M
2022-11-29 2,050.00 2,087.00 2,041.35 2,046.75 0.6M
2022-11-28 2,056.20 2,088.60 2,043.35 2,064.20 1.1M
2022-11-25 1,995.05 2,052.95 1,982.75 2,044.85 0.9M
2022-11-24 1,948.30 1,984.80 1,948.30 1,975.45 0.6M
2022-11-23 1,954.90 1,964.00 1,932.05 1,950.05 0.7M
2022-11-22 1,947.25 1,959.25 1,941.45 1,953.25 0.8M
2022-11-21 1,969.85 1,969.85 1,938.90 1,950.40 1.0M
2022-11-18 1,980.10 1,984.95 1,958.30 1,971.00 0.6M
2022-11-17 1,951.30 1,995.50 1,943.80 1,976.85 1.1M
2022-11-16 1,948.00 1,973.80 1,937.10 1,954.60 1.1M
2022-11-15 1,805.05 1,988.00 1,803.85 1,967.80 4.8M
2022-11-14 1,891.10 1,905.10 1,863.60 1,875.95 0.9M
2022-11-11 1,902.05 1,924.75 1,883.10 1,895.90 0.6M
2022-11-10 1,934.80 1,937.55 1,875.00 1,887.15 0.6M
2022-11-09 1,980.00 1,980.00 1,935.10 1,940.45 0.4M
2022-11-07 1,935.00 1,982.00 1,926.45 1,977.75 1.1M
2022-11-04 1,901.00 1,929.55 1,899.55 1,927.05 0.3M
2022-11-03 1,951.05 1,961.15 1,888.00 1,899.50 0.9M
2022-11-02 1,960.00 1,975.00 1,944.65 1,962.95 0.3M
2022-11-01 1,977.10 1,982.85 1,942.00 1,956.20 0.3M
2022-10-31 1,958.00 1,981.40 1,956.00 1,973.00 0.4M
2022-10-28 1,949.95 1,968.00 1,940.85 1,952.50 0.4M
2022-10-27 1,957.35 1,967.35 1,925.70 1,944.25 0.6M
2022-10-25 1,943.95 1,960.00 1,923.85 1,953.95 1.0M
2022-10-24 1,930.35 1,965.30 1,925.35 1,941.80 0.1M
2022-10-21 1,941.70 1,949.85 1,924.15 1,937.50 0.8M
2022-10-20 1,910.35 1,947.00 1,900.45 1,942.30 1.1M
2022-10-19 1,929.90 1,937.70 1,908.80 1,917.60 0.5M
2022-10-18 1,928.45 1,936.45 1,911.85 1,921.90 0.3M
2022-10-17 1,914.90 1,930.50 1,906.75 1,915.10 0.3M
2022-10-14 1,942.75 1,959.80 1,900.30 1,905.40 0.5M
2022-10-13 1,948.95 1,951.80 1,918.00 1,928.15 0.3M
2022-10-12 1,911.85 1,961.35 1,901.20 1,949.55 0.8M
2022-10-11 1,894.30 1,925.00 1,885.60 1,908.75 0.6M
2022-10-10 1,896.90 1,910.30 1,876.70 1,904.85 0.4M
2022-10-07 1,923.40 1,931.20 1,910.70 1,917.10 0.3M
2022-10-06 1,919.95 1,942.95 1,914.95 1,923.50 0.3M
2022-10-04 1,892.00 1,941.75 1,891.35 1,926.65 0.8M
2022-10-03 1,880.00 1,888.95 1,863.00 1,872.15 0.4M
2022-09-30 1,858.75 1,894.80 1,831.25 1,887.85 0.5M
2022-09-29 1,889.85 1,895.95 1,837.10 1,844.05 0.9M
2022-09-28 1,849.20 1,905.80 1,849.20 1,880.60 1.2M
2022-09-27 1,889.00 1,896.00 1,848.00 1,870.95 1.0M
2022-09-26 1,883.00 1,908.20 1,838.90 1,880.85 1.9M
2022-09-23 1,923.15 1,934.30 1,883.20 1,892.30 0.8M
2022-09-22 1,912.00 1,939.55 1,880.25 1,925.00 0.6M
2022-09-21 1,920.20 1,949.70 1,911.95 1,923.75 0.7M
2022-09-20 1,932.45 1,955.00 1,905.00 1,908.45 0.9M
2022-09-19 1,923.95 1,945.00 1,889.50 1,917.25 0.9M
2022-09-16 2,033.45 2,043.95 1,904.60 1,913.35 2.1M
2022-09-15 1,968.00 2,048.00 1,928.00 2,041.10 2.4M
2022-09-14 1,987.05 1,994.75 1,954.70 1,963.60 0.6M
2022-09-13 2,017.90 2,027.40 2,003.85 2,007.40 0.5M
2022-09-12 2,003.30 2,047.05 2,000.00 2,006.40 1.2M
2022-09-09 1,999.55 2,020.00 1,996.40 2,000.00 0.6M
2022-09-08 2,023.40 2,024.80 1,990.00 1,995.30 0.5M
2022-09-07 2,012.10 2,020.50 1,994.00 2,013.45 0.6M
2022-09-06 1,970.00 2,021.90 1,937.20 2,012.90 1.2M
2022-09-05 2,005.05 2,007.90 1,977.00 1,986.50 0.6M
2022-09-02 2,028.20 2,044.70 1,997.05 2,000.75 0.4M
2022-09-01 2,039.25 2,075.00 2,025.40 2,037.50 0.6M
2022-08-30 2,036.00 2,065.00 2,028.00 2,059.00 0.7M
2022-08-29 2,037.15 2,041.90 1,986.45 2,022.85 0.7M
2022-08-26 2,087.15 2,099.00 2,058.00 2,063.20 0.7M
2022-08-25 2,122.90 2,129.05 2,046.45 2,072.25 0.4M
2022-08-24 2,130.55 2,144.05 2,094.95 2,122.20 0.7M
2022-08-23 2,102.35 2,144.10 2,100.05 2,139.45 1.0M
2022-08-22 2,139.15 2,163.90 2,105.00 2,116.95 1.0M
2022-08-19 2,224.20 2,224.20 2,153.50 2,162.75 0.5M
2022-08-18 2,223.95 2,237.00 2,202.00 2,217.95 0.5M
2022-08-17 2,224.85 2,237.15 2,211.55 2,219.95 0.3M
2022-08-16 2,203.85 2,239.55 2,184.90 2,215.85 0.6M
2022-08-12 2,172.05 2,208.40 2,164.65 2,184.45 0.5M
2022-08-11 2,175.00 2,194.80 2,155.05 2,170.60 0.6M
2022-08-10 2,148.70 2,169.00 2,131.50 2,161.70 0.8M
2022-08-08 2,181.30 2,181.30 2,111.50 2,149.10 1.0M
2022-08-05 2,274.95 2,281.00 2,132.55 2,161.75 2.6M
2022-08-04 2,394.95 2,422.05 2,295.00 2,321.40 0.8M
2022-08-03 2,443.70 2,451.95 2,376.00 2,398.90 0.5M
2022-08-02 2,394.45 2,452.55 2,378.00 2,441.30 0.8M
2022-08-01 2,327.45 2,419.80 2,323.00 2,392.05 0.9M
2022-07-29 2,297.95 2,335.00 2,293.20 2,322.00 0.5M
2022-07-28 2,260.60 2,303.80 2,257.75 2,278.50 0.3M
2022-07-27 2,243.85 2,279.45 2,196.65 2,265.80 0.5M
2022-07-26 2,331.10 2,361.00 2,242.90 2,252.50 0.8M
2022-07-25 2,285.75 2,363.75 2,264.40 2,349.60 1.0M
2022-07-22 2,257.95 2,298.40 2,244.05 2,282.05 0.3M
2022-07-21 2,270.05 2,304.70 2,244.40 2,257.95 0.7M
2022-07-20 2,312.35 2,322.85 2,276.40 2,284.00 0.4M
2022-07-19 2,279.95 2,307.70 2,268.00 2,302.30 0.2M
2022-07-18 2,310.00 2,330.05 2,259.90 2,299.80 0.4M
2022-07-15 2,297.90 2,308.00 2,291.50 2,303.35 0.2M
2022-07-14 2,308.95 2,327.30 2,275.10 2,288.70 0.3M
2022-07-13 2,313.95 2,342.30 2,291.15 2,297.05 0.4M
2022-07-12 2,283.10 2,326.00 2,264.00 2,299.05 0.4M
2022-07-11 2,291.95 2,311.70 2,252.00 2,283.25 0.8M
2022-07-08 2,300.00 2,300.00 2,254.00 2,291.60 0.3M
2022-07-07 2,246.95 2,295.00 2,241.00 2,289.65 0.4M
2022-07-06 2,200.00 2,247.95 2,197.10 2,231.30 0.4M
2022-07-05 2,200.15 2,209.40 2,182.20 2,193.55 0.2M
2022-07-04 2,191.95 2,214.00 2,155.15 2,187.95 0.3M
2022-07-01 2,124.30 2,188.20 2,115.05 2,180.00 0.3M
2022-06-30 2,171.90 2,184.20 2,130.05 2,149.30 0.4M
2022-06-29 2,117.05 2,178.00 2,117.05 2,171.45 0.4M
2022-06-28 2,156.15 2,180.25 2,110.80 2,170.05 0.8M
2022-06-27 2,150.00 2,183.65 2,134.65 2,166.80 0.7M
2022-06-24 2,142.80 2,149.50 2,102.55 2,140.45 0.4M
2022-06-23 2,083.55 2,138.70 2,059.40 2,132.45 0.5M
2022-06-22 2,062.00 2,097.10 2,055.00 2,078.55 0.3M
2022-06-21 2,096.70 2,108.55 2,065.30 2,073.05 0.4M
2022-06-20 2,073.80 2,109.40 2,049.35 2,065.60 0.3M
2022-06-17 2,092.15 2,126.50 2,060.10 2,073.60 0.4M
2022-06-16 2,162.20 2,185.25 2,090.75 2,106.90 0.4M
2022-06-15 2,121.05 2,175.95 2,119.05 2,154.40 0.3M
2022-06-14 2,102.15 2,148.25 2,089.10 2,109.45 0.4M
2022-06-13 2,150.10 2,161.45 2,088.50 2,119.90 0.5M
2022-06-10 2,200.15 2,212.15 2,174.00 2,197.30 0.3M
2022-06-09 2,206.55 2,235.00 2,190.25 2,223.45 0.2M
2022-06-08 2,246.75 2,272.55 2,210.00 2,223.45 0.4M
2022-06-07 2,260.25 2,265.25 2,214.50 2,255.70 0.4M
2022-06-06 2,280.45 2,318.80 2,255.00 2,278.80 0.5M
2022-06-03 2,336.25 2,344.85 2,268.60 2,275.00 0.4M
2022-06-02 2,339.00 2,355.00 2,270.60 2,325.30 0.4M
2022-06-01 2,349.05 2,374.35 2,327.45 2,339.70 0.4M
2022-05-31 2,277.25 2,372.50 2,273.55 2,346.30 1.1M
2022-05-30 2,245.20 2,302.75 2,245.05 2,281.85 0.3M
2022-05-27 2,218.20 2,276.95 2,196.30 2,238.70 0.4M
2022-05-26 2,162.25 2,218.00 2,142.00 2,199.65 0.4M
2022-05-25 2,093.05 2,164.70 2,061.70 2,155.55 0.7M
2022-05-24 2,084.20 2,102.55 2,045.80 2,068.85 0.6M
2022-05-23 2,131.65 2,158.50 2,078.70 2,083.65 0.6M
2022-05-20 2,114.40 2,145.00 2,098.10 2,114.85 0.2M
2022-05-19 2,059.05 2,113.85 2,019.95 2,100.10 0.3M
2022-05-18 2,145.00 2,184.70 2,105.00 2,130.15 0.4M
2022-05-17 2,046.70 2,140.40 2,022.60 2,130.05 0.5M
2022-05-16 1,920.30 2,069.95 1,886.95 2,048.30 1.0M
2022-05-13 1,914.75 1,956.60 1,882.15 1,890.25 0.5M
2022-05-12 1,922.85 1,932.25 1,887.70 1,914.60 0.3M
2022-05-11 1,958.45 1,976.85 1,932.75 1,950.75 0.3M
2022-05-10 1,991.85 2,011.80 1,948.10 1,955.45 0.2M
2022-05-09 1,980.55 2,013.75 1,950.00 1,990.00 0.2M
2022-05-06 2,027.25 2,037.65 1,982.00 1,996.05 0.3M
2022-05-05 2,127.00 2,128.00 2,045.35 2,058.55 0.3M
2022-05-04 2,114.95 2,146.20 2,086.20 2,099.35 0.4M
2022-05-02 2,117.50 2,148.85 2,085.00 2,108.00 0.3M
2022-04-29 2,154.95 2,187.95 2,135.20 2,147.35 0.3M
2022-04-28 2,229.85 2,229.85 2,130.70 2,142.00 0.3M
2022-04-27 2,108.40 2,229.95 2,103.05 2,211.10 0.7M
2022-04-26 2,044.60 2,143.40 2,034.60 2,132.35 0.7M
2022-04-25 2,091.95 2,092.00 2,018.75 2,030.25 0.7M
2022-04-22 2,133.95 2,156.00 2,108.75 2,119.70 0.2M
2022-04-21 2,118.75 2,190.00 2,103.40 2,168.60 0.2M
2022-04-20 2,094.90 2,145.20 2,084.00 2,100.35 0.2M
2022-04-19 2,098.95 2,173.00 2,072.55 2,095.30 0.5M
2022-04-18 2,072.45 2,104.50 2,051.35 2,090.80 0.4M
2022-04-13 2,099.95 2,108.00 2,081.25 2,095.95 0.2M
2022-04-12 2,086.75 2,124.45 2,074.60 2,088.30 0.5M
2022-04-11 2,126.85 2,126.85 2,082.00 2,087.25 0.2M
2022-04-08 2,081.55 2,145.70 2,080.00 2,128.50 0.2M
2022-04-07 2,081.50 2,143.90 2,065.00 2,073.75 0.3M
2022-04-06 2,112.80 2,121.65 2,077.00 2,097.65 0.3M
2022-04-05 2,147.70 2,200.95 2,122.70 2,130.85 0.3M
2022-04-04 2,116.30 2,150.95 2,102.40 2,141.05 0.3M
2022-04-01 2,129.95 2,160.45 2,086.05 2,118.10 0.4M
2022-03-31 2,105.60 2,168.40 2,103.05 2,136.20 0.4M
2022-03-30 2,119.05 2,123.30 2,093.15 2,104.75 0.3M
2022-03-29 2,068.85 2,130.80 2,067.60 2,107.80 0.5M