Balkrishna Industries F

🏛️ india →
2,477.40
Last Update: 2025-06-27
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 2,110.00 2,159.50 2,110.00 2,137.35 0.0M
2022-12-29 2,087.75 2,117.95 2,052.00 2,104.45 0.7M
2022-12-28 2,091.00 2,103.00 2,078.50 2,094.05 0.5M
2022-12-27 2,097.95 2,108.00 2,081.05 2,100.75 0.7M
2022-12-26 2,075.75 2,116.05 2,065.70 2,087.15 0.7M
2022-12-23 2,126.95 2,136.30 2,062.10 2,074.20 0.5M
2022-12-22 2,142.55 2,154.85 2,118.55 2,145.55 0.1M
2022-12-21 2,152.00 2,169.80 2,120.05 2,131.00 0.4M
2022-12-20 2,127.00 2,148.00 2,107.00 2,137.35 0.1M
2022-12-19 2,114.25 2,143.90 2,085.45 2,135.55 0.1M
2022-12-16 2,127.85 2,139.00 2,103.50 2,112.20 0.1M
2022-12-15 2,131.45 2,161.00 2,129.45 2,138.25 0.1M
2022-12-14 2,117.10 2,151.90 2,100.35 2,140.10 0.2M
2022-12-13 2,093.35 2,125.00 2,077.00 2,113.70 0.1M
2022-12-12 2,067.65 2,095.00 2,057.35 2,081.25 0.1M
2022-12-09 2,098.15 2,110.15 2,061.75 2,075.70 0.1M
2022-12-08 2,085.75 2,099.00 2,084.55 2,098.15 0.0M
2022-12-07 2,089.95 2,102.00 2,080.00 2,088.05 0.1M
2022-12-06 2,074.00 2,087.00 2,060.40 2,085.40 0.1M
2022-12-05 2,089.00 2,110.05 2,084.20 2,088.30 0.1M
2022-12-02 2,076.05 2,108.20 2,068.00 2,085.80 0.0M
2022-12-01 2,068.00 2,095.00 2,059.45 2,090.20 0.0M
2022-11-30 2,062.30 2,072.20 2,045.00 2,067.75 0.0M
2022-11-29 2,078.75 2,097.50 2,059.85 2,060.45 0.0M
2022-11-28 2,064.55 2,093.95 2,060.00 2,078.75 0.0M
2022-11-25 2,005.50 2,066.15 1,995.00 2,052.55 0.0M
2022-11-24 1,966.40 1,996.25 1,960.80 1,991.20 0.8M
2022-11-23 1,965.10 1,969.00 1,941.00 1,961.50 0.7M
2022-11-22 1,956.40 1,969.00 1,947.80 1,959.05 0.8M
2022-11-21 1,968.80 1,975.95 1,948.00 1,957.30 0.9M
2022-11-18 1,992.40 1,992.60 1,966.05 1,978.30 0.3M
2022-11-17 1,961.45 2,004.15 1,953.60 1,986.10 0.3M
2022-11-16 1,961.35 1,984.25 1,951.45 1,962.25 0.1M
2022-11-15 1,826.20 1,995.00 1,824.50 1,976.95 0.4M
2022-11-14 1,910.00 1,910.00 1,873.70 1,885.75 0.1M
2022-11-11 1,908.60 1,931.95 1,895.00 1,903.40 0.0M
2022-11-10 1,936.20 1,936.25 1,882.35 1,897.10 0.1M
2022-11-09 1,981.90 1,981.90 1,943.10 1,945.05 0.0M
2022-11-07 1,951.20 1,989.65 1,935.05 1,984.95 0.0M
2022-11-04 1,906.90 1,935.45 1,906.85 1,934.30 0.0M
2022-11-03 1,959.55 1,961.70 1,897.55 1,906.95 0.0M
2022-11-02 1,962.85 1,974.00 1,956.00 1,969.55 0.0M
2022-11-01 1,978.00 1,978.00 1,951.00 1,961.80 0.0M
2022-10-31 1,980.00 1,981.80 1,962.00 1,980.70 0.0M
2022-10-28 1,956.00 1,970.90 1,947.35 1,960.85 0.0M
2022-10-27 1,958.05 1,960.50 1,933.20 1,956.00 0.9M
2022-10-25 1,942.90 1,963.00 1,924.40 1,951.90 1.0M
2022-10-24 1,933.75 1,964.45 1,933.70 1,941.45 0.0M
2022-10-21 1,943.75 1,948.55 1,920.05 1,933.70 0.7M
2022-10-20 1,905.00 1,945.95 1,904.60 1,942.50 0.8M
2022-10-19 1,930.30 1,940.50 1,914.80 1,922.60 0.3M
2022-10-18 1,933.15 1,939.80 1,916.00 1,925.95 0.1M
2022-10-17 1,918.45 1,931.10 1,912.40 1,919.25 0.0M
2022-10-14 1,947.80 1,961.00 1,904.00 1,907.75 0.1M
2022-10-13 1,951.20 1,955.00 1,922.50 1,929.65 0.0M
2022-10-12 1,917.00 1,963.55 1,917.00 1,954.95 0.0M
2022-10-11 1,912.00 1,924.05 1,889.05 1,912.80 0.0M
2022-10-10 1,902.00 1,912.75 1,885.00 1,910.10 0.0M
2022-10-07 1,925.00 1,935.00 1,918.00 1,922.85 0.0M
2022-10-06 1,945.00 1,945.00 1,923.25 1,930.50 0.0M
2022-10-04 1,900.70 1,945.00 1,897.95 1,933.10 0.0M
2022-10-03 1,891.00 1,891.10 1,869.80 1,877.50 0.0M
2022-09-30 1,841.35 1,897.95 1,840.05 1,891.45 0.0M
2022-09-29 1,890.35 1,900.00 1,848.30 1,853.70 1.3M
2022-09-28 1,832.00 1,910.00 1,832.00 1,880.05 1.2M
2022-09-27 1,895.00 1,902.40 1,853.60 1,868.30 0.9M
2022-09-26 1,901.95 1,914.35 1,846.80 1,885.80 1.5M
2022-09-23 1,939.70 1,941.75 1,891.75 1,898.65 0.5M
2022-09-22 1,925.00 1,946.00 1,890.05 1,933.45 0.2M
2022-09-21 1,949.30 1,959.25 1,921.95 1,932.50 0.1M
2022-09-20 1,942.00 1,964.60 1,915.00 1,918.15 0.1M
2022-09-19 1,934.00 1,953.90 1,900.00 1,926.55 0.1M
2022-09-16 2,045.00 2,051.35 1,914.00 1,922.50 0.3M
2022-09-15 1,979.00 2,054.85 1,939.00 2,049.75 0.3M
2022-09-14 1,989.35 2,001.10 1,967.85 1,973.40 0.1M
2022-09-13 2,019.15 2,034.50 2,013.65 2,016.90 0.1M
2022-09-12 2,017.00 2,056.65 2,009.70 2,013.55 0.1M
2022-09-09 2,015.00 2,029.00 2,006.00 2,008.95 0.0M
2022-09-08 2,022.75 2,025.25 2,001.15 2,004.60 0.0M
2022-09-07 2,008.55 2,029.35 2,001.85 2,024.10 0.0M
2022-09-06 1,966.00 2,029.30 1,966.00 2,022.65 0.1M
2022-09-05 2,002.00 2,015.00 1,988.00 1,995.75 0.0M
2022-09-02 2,038.00 2,039.05 2,008.00 2,010.00 0.0M
2022-09-01 2,075.00 2,075.00 2,035.85 2,047.55 0.0M
2022-08-30 2,048.05 2,073.00 2,040.00 2,069.65 0.0M
2022-08-29 2,040.00 2,050.00 2,001.80 2,032.65 0.0M
2022-08-26 2,107.45 2,109.40 2,070.00 2,072.10 0.0M
2022-08-25 2,135.00 2,136.00 2,056.60 2,080.20 1.1M
2022-08-24 2,143.75 2,149.25 2,100.50 2,127.95 0.9M
2022-08-23 2,031.55 2,149.85 2,031.50 2,144.40 0.9M
2022-08-22 2,136.05 2,171.95 2,110.65 2,125.75 1.0M
2022-08-19 2,231.80 2,232.20 2,166.00 2,174.80 0.3M
2022-08-18 2,225.00 2,248.00 2,213.50 2,229.05 0.2M
2022-08-17 2,235.65 2,248.95 2,223.25 2,231.75 0.1M
2022-08-16 2,203.15 2,247.80 2,203.00 2,226.50 0.1M
2022-08-12 2,192.75 2,215.00 2,177.55 2,195.20 0.1M
2022-08-11 2,191.10 2,203.15 2,169.00 2,182.15 0.1M
2022-08-10 2,162.00 2,174.10 2,145.00 2,171.65 0.0M
2022-08-08 2,155.60 2,165.85 2,122.35 2,160.40 0.0M
2022-08-05 2,255.05 2,255.05 2,145.60 2,170.85 0.1M
2022-08-04 2,422.05 2,422.10 2,302.80 2,330.85 0.0M
2022-08-03 2,443.75 2,443.75 2,391.00 2,404.25 0.0M
2022-08-02 2,394.00 2,458.65 2,394.00 2,449.60 0.0M
2022-08-01 2,350.00 2,420.00 2,345.00 2,401.55 0.0M
2022-07-29 2,306.70 2,336.75 2,306.40 2,332.25 0.0M
2022-07-28 2,275.00 2,308.80 2,260.00 2,285.35 0.5M
2022-07-27 2,255.00 2,283.70 2,189.90 2,273.20 0.6M
2022-07-26 2,359.95 2,359.95 2,249.75 2,257.70 0.8M
2022-07-25 2,269.65 2,367.20 2,269.45 2,352.95 0.9M
2022-07-22 2,262.35 2,302.00 2,258.30 2,285.45 0.2M
2022-07-21 2,269.35 2,300.55 2,247.05 2,259.45 0.3M
2022-07-20 2,307.75 2,321.30 2,278.75 2,284.60 0.1M
2022-07-19 2,294.50 2,308.85 2,271.95 2,304.45 0.1M
2022-07-18 2,317.90 2,329.70 2,267.10 2,302.25 0.1M
2022-07-15 2,292.60 2,309.15 2,292.60 2,305.90 0.0M
2022-07-14 2,314.20 2,329.80 2,280.05 2,293.55 0.0M
2022-07-13 2,324.95 2,343.00 2,295.65 2,300.85 0.0M
2022-07-12 2,294.00 2,326.20 2,292.60 2,298.75 0.0M
2022-07-11 2,310.00 2,310.00 2,262.40 2,288.00 0.0M
2022-07-08 2,296.40 2,300.50 2,261.45 2,294.95 0.0M
2022-07-07 2,247.25 2,298.00 2,246.45 2,296.40 0.0M
2022-07-06 2,217.15 2,244.60 2,203.80 2,236.30 0.0M
2022-07-05 2,200.05 2,210.00 2,185.00 2,190.15 0.0M
2022-07-04 2,179.25 2,192.25 2,171.05 2,192.25 0.0M
2022-07-01 2,141.00 2,185.00 2,137.90 2,185.00 0.0M
2022-06-30 2,173.10 2,191.00 2,142.30 2,155.70 0.6M
2022-06-29 2,140.75 2,184.90 2,130.00 2,179.40 0.5M
2022-06-28 2,171.95 2,184.00 2,117.55 2,174.30 0.8M
2022-06-27 2,150.40 2,185.65 2,139.85 2,168.80 0.7M
2022-06-24 2,147.50 2,154.05 2,113.15 2,143.85 0.2M
2022-06-23 2,082.70 2,137.05 2,067.45 2,132.10 0.4M
2022-06-22 2,072.00 2,097.55 2,058.00 2,083.15 0.1M
2022-06-21 2,096.00 2,116.50 2,070.00 2,077.95 0.4M
2022-06-20 2,092.50 2,103.60 2,054.50 2,069.45 0.1M
2022-06-17 2,102.65 2,128.95 2,071.00 2,079.90 0.0M
2022-06-16 2,185.00 2,187.90 2,100.00 2,111.50 0.0M
2022-06-15 2,141.95 2,176.00 2,128.35 2,154.55 0.0M
2022-06-14 2,079.50 2,150.00 2,079.50 2,113.95 0.0M
2022-06-13 2,208.70 2,208.70 2,098.60 2,127.35 0.0M
2022-06-10 2,185.70 2,219.35 2,182.90 2,212.55 0.0M
2022-06-09 2,201.00 2,237.65 2,184.20 2,226.75 0.0M
2022-06-08 2,247.00 2,265.00 2,225.00 2,229.25 0.0M
2022-06-07 2,235.05 2,271.25 2,235.00 2,267.85 0.0M
2022-06-06 2,285.00 2,320.00 2,264.95 2,278.90 0.0M
2022-06-03 2,343.60 2,343.60 2,277.40 2,280.45 0.0M
2022-06-02 2,355.10 2,355.10 2,278.95 2,333.25 0.0M
2022-06-01 2,360.50 2,378.85 2,335.95 2,346.10 0.0M
2022-05-31 2,309.80 2,362.00 2,297.25 2,326.30 0.0M
2022-05-30 2,279.95 2,301.20 2,279.95 2,303.40 0.0M
2022-05-27 2,269.95 2,270.00 2,210.00 2,250.00 0.0M
2022-05-26 2,171.00 2,213.55 2,145.05 2,200.45 0.7M
2022-05-25 2,096.30 2,167.00 2,085.20 2,157.50 0.8M
2022-05-24 2,087.30 2,105.10 2,047.55 2,070.50 0.6M
2022-05-23 2,138.50 2,159.35 2,082.60 2,087.30 0.5M
2022-05-20 2,114.80 2,146.00 2,102.05 2,119.60 0.1M
2022-05-19 2,080.00 2,114.65 2,061.80 2,105.80 0.1M
2022-05-18 2,140.00 2,184.00 2,112.00 2,131.60 0.0M
2022-05-17 2,044.95 2,143.55 2,030.95 2,137.40 0.0M
2022-05-16 1,915.95 2,069.00 1,888.60 2,049.95 0.1M
2022-05-13 1,941.25 1,954.80 1,890.00 1,894.30 0.0M
2022-05-12 1,934.30 1,934.30 1,893.25 1,917.75 0.0M
2022-05-11 1,950.20 1,974.05 1,938.05 1,951.95 0.0M
2022-05-10 1,998.95 1,998.95 1,952.50 1,957.10 0.0M
2022-05-09 1,975.20 2,015.95 1,957.10 1,993.55 0.0M
2022-05-06 2,007.10 2,026.30 1,982.90 2,002.30 0.0M
2022-05-05 2,123.00 2,123.95 2,055.00 2,062.30 0.0M
2022-05-04 2,139.65 2,148.05 2,092.30 2,100.90 0.0M
2022-05-02 2,125.00 2,138.65 2,090.00 2,110.00 0.0M
2022-04-29 2,148.65 2,182.00 2,135.10 2,139.45 0.0M
2022-04-28 2,234.95 2,238.90 2,135.35 2,147.95 0.6M
2022-04-27 2,115.05 2,237.00 2,101.30 2,219.55 1.0M
2022-04-26 2,045.65 2,148.00 2,044.65 2,139.60 0.6M
2022-04-25 2,091.00 2,100.00 2,024.00 2,035.80 0.5M
2022-04-22 2,138.55 2,159.60 2,117.60 2,125.55 0.1M
2022-04-21 2,130.25 2,193.85 2,109.20 2,172.90 0.1M
2022-04-20 2,102.05 2,152.00 2,092.35 2,106.55 0.0M
2022-04-19 2,131.90 2,181.05 2,084.95 2,104.10 0.1M
2022-04-18 2,079.30 2,105.35 2,061.75 2,097.90 0.0M
2022-04-13 2,102.10 2,115.95 2,094.05 2,104.35 0.0M
2022-04-12 2,088.00 2,132.90 2,085.30 2,096.45 0.0M
2022-04-11 2,145.00 2,145.00 2,093.00 2,095.20 0.0M
2022-04-08 2,107.10 2,153.10 2,096.70 2,138.00 0.0M
2022-04-07 2,102.75 2,145.95 2,076.05 2,081.70 0.0M
2022-04-06 2,101.65 2,126.25 2,085.25 2,104.20 0.0M
2022-04-05 2,176.95 2,205.00 2,128.50 2,139.30 0.0M
2022-04-04 2,139.70 2,157.00 2,111.50 2,149.35 0.0M
2022-04-01 2,121.50 2,167.85 2,100.30 2,129.20 0.0M
2022-03-31 2,110.00 2,178.00 2,110.00 2,144.10 0.8M
2022-03-30 2,123.15 2,130.10 2,102.10 2,111.50 0.3M
2022-03-29 2,076.10 2,137.00 2,075.15 2,114.65 0.6M