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
2023-12-29 2,572.25 2,610.00 2,572.25 2,601.15 0.0M
2023-12-28 2,561.90 2,575.30 2,522.05 2,548.25 0.9M
2023-12-27 2,543.25 2,565.20 2,527.70 2,558.40 0.6M
2023-12-26 2,511.15 2,571.40 2,507.00 2,536.55 0.7M
2023-12-22 2,486.55 2,528.15 2,481.95 2,516.30 0.5M
2023-12-21 2,429.55 2,501.55 2,427.55 2,496.55 0.2M
2023-12-20 2,550.15 2,570.00 2,448.90 2,457.10 0.2M
2023-12-19 2,550.00 2,562.00 2,527.50 2,537.85 0.1M
2023-12-18 2,585.05 2,592.00 2,528.05 2,542.95 0.1M
2023-12-15 2,628.95 2,648.80 2,588.20 2,592.85 0.1M
2023-12-14 2,602.00 2,631.00 2,596.25 2,627.60 0.1M
2023-12-13 2,620.60 2,624.10 2,563.90 2,596.00 0.1M
2023-12-12 2,622.00 2,626.95 2,606.65 2,621.10 0.0M
2023-12-11 2,604.20 2,618.65 2,595.00 2,603.25 0.0M
2023-12-08 2,653.70 2,653.70 2,586.10 2,622.60 0.0M
2023-12-07 2,605.80 2,700.00 2,605.80 2,648.40 0.0M
2023-12-06 2,636.00 2,654.80 2,608.80 2,608.90 0.0M
2023-12-05 2,618.75 2,633.75 2,595.70 2,617.20 0.0M
2023-12-04 2,614.75 2,614.75 2,559.00 2,585.80 0.0M
2023-12-01 2,594.00 2,594.00 2,575.70 2,586.05 0.0M
2023-11-30 2,610.00 2,623.35 2,589.30 2,598.50 0.7M
2023-11-29 2,632.90 2,668.40 2,599.65 2,609.90 0.8M
2023-11-28 2,630.00 2,642.00 2,583.70 2,631.40 0.9M
2023-11-24 2,573.10 2,592.00 2,556.15 2,583.05 0.5M
2023-11-23 2,525.00 2,571.00 2,523.15 2,565.65 0.3M
2023-11-22 2,490.10 2,523.45 2,490.00 2,517.15 0.1M
2023-11-21 2,522.05 2,522.05 2,482.15 2,485.90 0.1M
2023-11-20 2,634.45 2,634.45 2,502.95 2,509.40 0.2M
2023-11-17 2,655.80 2,675.30 2,647.00 2,654.10 0.0M
2023-11-16 2,652.00 2,675.00 2,649.05 2,662.60 0.0M
2023-11-15 2,600.25 2,666.25 2,598.35 2,650.25 0.0M
2023-11-13 2,565.00 2,577.55 2,553.75 2,577.55 0.0M
2023-11-10 2,575.70 2,582.15 2,567.00 2,581.55 0.0M
2023-11-09 2,621.95 2,622.00 2,581.00 2,586.45 0.0M
2023-11-08 2,610.00 2,640.00 2,602.45 2,602.60 0.0M
2023-11-07 2,583.10 2,583.10 2,583.10 2,583.10 0.0M
2023-11-06 2,565.05 2,590.35 2,562.80 2,585.25 0.0M
2023-11-03 2,560.95 2,560.95 2,553.05 2,569.65 0.0M
2023-11-02 2,570.60 2,570.60 2,546.85 2,551.15 0.0M
2023-11-01 2,574.45 2,574.45 2,574.45 2,586.10 0.0M
2023-10-31 2,596.30 2,605.00 2,569.00 2,569.00 0.0M
2023-10-30 2,604.40 2,610.00 2,584.60 2,604.90 0.0M
2023-10-27 2,602.60 2,630.95 2,602.60 2,620.00 0.0M
2023-10-26 2,586.45 2,586.60 2,523.30 2,567.60 0.9M
2023-10-25 2,570.00 2,644.70 2,570.00 2,596.80 1.3M
2023-10-23 2,505.25 2,593.25 2,492.60 2,568.15 1.4M
2023-10-20 2,564.30 2,585.60 2,527.70 2,539.50 0.5M
2023-10-19 2,569.70 2,589.90 2,558.05 2,578.15 0.0M
2023-10-18 2,621.90 2,623.30 2,574.90 2,585.35 0.0M
2023-10-17 2,605.80 2,636.50 2,605.80 2,610.40 0.1M
2023-10-16 2,580.00 2,601.00 2,540.00 2,596.40 0.0M
2023-10-13 2,591.60 2,614.10 2,583.30 2,588.75 0.0M
2023-10-12 2,600.10 2,602.00 2,585.70 2,600.35 0.0M
2023-10-11 2,588.00 2,600.55 2,576.50 2,582.80 0.0M
2023-10-10 2,561.00 2,581.00 2,560.00 2,576.85 0.0M
2023-10-09 2,551.55 2,551.60 2,534.75 2,534.75 0.0M
2023-10-06 2,565.00 2,569.00 2,560.00 2,563.60 0.0M
2023-10-05 2,554.25 2,596.45 2,554.25 2,577.80 0.0M
2023-10-04 2,527.15 2,527.15 2,527.15 2,555.85 0.0M
2023-10-03 2,538.00 2,542.50 2,519.40 2,534.05 0.0M
2023-09-29 2,564.00 2,566.25 2,554.15 2,589.20 0.0M
2023-09-28 2,549.10 2,569.20 2,506.00 2,519.25 0.6M
2023-09-27 2,550.05 2,562.50 2,520.00 2,553.90 0.8M
2023-09-26 2,545.60 2,580.95 2,545.60 2,563.90 0.7M
2023-09-25 2,558.65 2,585.40 2,549.60 2,574.15 0.8M
2023-09-22 2,530.55 2,574.95 2,514.05 2,562.95 0.3M
2023-09-21 2,539.50 2,555.30 2,523.75 2,533.90 0.1M
2023-09-20 2,525.85 2,576.00 2,516.70 2,549.10 0.1M
2023-09-18 2,541.65 2,542.70 2,510.00 2,530.50 0.0M
2023-09-15 2,501.45 2,546.45 2,501.45 2,541.60 0.0M
2023-09-14 2,431.85 2,524.00 2,430.60 2,517.40 0.1M
2023-09-13 2,400.00 2,436.95 2,386.60 2,419.75 0.1M
2023-09-12 2,460.00 2,460.00 2,377.30 2,403.20 0.0M
2023-09-11 2,440.00 2,460.00 2,440.00 2,453.70 0.0M
2023-09-08 2,433.60 2,433.95 2,418.25 2,418.40 0.0M
2023-09-07 2,419.00 2,422.15 2,419.00 2,420.00 0.0M
2023-09-06 2,444.95 2,457.40 2,431.05 2,437.00 0.0M
2023-09-05 2,403.80 2,448.90 2,403.80 2,435.90 0.0M
2023-09-04 2,379.00 2,397.55 2,379.00 2,408.35 0.0M
2023-09-01 2,380.00 2,384.00 2,367.05 2,382.30 0.0M
2023-08-31 2,388.60 2,402.00 2,332.05 2,343.15 0.6M
2023-08-30 2,375.05 2,401.00 2,363.15 2,383.80 0.5M
2023-08-29 2,372.35 2,394.95 2,369.80 2,379.25 0.5M
2023-08-28 2,357.70 2,402.70 2,350.10 2,372.85 0.9M
2023-08-25 2,390.00 2,390.00 2,345.00 2,377.75 0.3M
2023-08-24 2,392.10 2,402.15 2,374.80 2,390.30 0.2M
2023-08-23 2,400.00 2,411.00 2,380.05 2,385.55 0.0M
2023-08-22 2,393.70 2,402.90 2,385.90 2,396.90 0.0M
2023-08-21 2,392.65 2,410.00 2,382.00 2,386.90 0.0M
2023-08-18 2,368.40 2,396.50 2,358.00 2,392.65 0.1M
2023-08-17 2,381.95 2,382.60 2,359.80 2,364.45 0.0M
2023-08-16 2,368.00 2,395.80 2,360.40 2,380.60 0.0M
2023-08-14 2,340.00 2,383.00 2,323.35 2,378.75 0.0M
2023-08-11 2,370.00 2,396.90 2,361.75 2,369.40 0.0M
2023-08-10 2,367.40 2,385.90 2,357.25 2,374.30 0.0M
2023-08-09 2,390.50 2,390.50 2,341.00 2,367.40 0.0M
2023-08-08 2,371.55 2,398.45 2,355.70 2,393.75 0.0M
2023-08-07 2,457.25 2,504.85 2,385.65 2,390.75 0.1M
2023-08-04 2,497.15 2,510.25 2,483.80 2,493.70 0.1M
2023-08-03 2,466.75 2,495.25 2,451.25 2,487.55 0.0M
2023-08-02 2,518.95 2,522.90 2,447.00 2,469.50 0.0M
2023-08-01 2,557.00 2,563.65 2,534.40 2,537.55 0.0M
2023-07-31 2,498.25 2,553.95 2,498.25 2,549.30 0.0M
2023-07-28 2,470.05 2,472.00 2,468.00 2,494.60 0.0M
2023-07-27 2,524.75 2,524.80 2,451.25 2,467.80 0.9M
2023-07-26 2,419.75 2,537.45 2,407.85 2,524.35 1.5M
2023-07-25 2,386.35 2,407.15 2,367.90 2,401.35 0.6M
2023-07-24 2,430.55 2,454.55 2,383.00 2,389.80 1.1M
2023-07-21 2,433.15 2,433.75 2,403.15 2,425.20 0.1M
2023-07-20 2,441.80 2,448.50 2,416.75 2,430.00 0.0M
2023-07-19 2,430.65 2,454.00 2,405.00 2,449.60 0.1M
2023-07-18 2,428.10 2,450.10 2,406.05 2,422.95 0.0M
2023-07-17 2,455.00 2,463.85 2,427.05 2,432.25 0.0M
2023-07-14 2,417.20 2,454.75 2,405.60 2,450.95 0.1M
2023-07-13 2,418.70 2,450.80 2,398.20 2,403.85 0.0M
2023-07-12 2,366.10 2,437.00 2,364.55 2,416.20 0.0M
2023-07-11 2,300.05 2,367.70 2,299.15 2,366.55 0.0M
2023-07-10 2,410.00 2,410.00 2,295.00 2,298.10 0.0M
2023-07-07 2,438.00 2,461.00 2,402.40 2,414.10 0.0M
2023-07-06 2,438.15 2,478.00 2,427.00 2,462.70 0.0M
2023-07-05 2,377.95 2,445.00 2,377.95 2,442.25 0.0M
2023-07-04 2,366.05 2,392.30 2,348.00 2,374.35 0.0M
2023-07-03 2,391.90 2,391.90 2,364.00 2,366.85 0.0M
2023-06-30 2,386.55 2,410.00 2,382.00 2,399.55 0.0M
2023-06-28 2,380.00 2,388.50 2,355.00 2,373.60 0.6M
2023-06-27 2,408.90 2,426.90 2,366.40 2,376.75 0.3M
2023-06-26 2,395.00 2,421.45 2,391.95 2,406.45 0.4M
2023-06-23 2,496.00 2,496.05 2,392.70 2,412.55 0.6M
2023-06-22 2,484.95 2,496.00 2,445.00 2,462.25 0.3M
2023-06-21 2,469.10 2,530.90 2,468.50 2,482.65 0.3M
2023-06-20 2,326.45 2,470.00 2,326.45 2,462.50 0.3M
2023-06-19 2,387.05 2,400.10 2,348.45 2,353.30 0.1M
2023-06-16 2,333.40 2,378.50 2,333.40 2,376.10 0.1M
2023-06-15 2,354.00 2,360.00 2,335.35 2,343.90 0.0M
2023-06-14 2,346.55 2,349.00 2,331.00 2,341.85 0.0M
2023-06-13 2,332.00 2,342.00 2,314.45 2,339.85 0.0M
2023-06-12 2,297.45 2,325.00 2,295.05 2,320.85 0.0M
2023-06-09 2,276.70 2,293.40 2,276.70 2,286.65 0.0M
2023-06-08 2,309.90 2,320.00 2,288.70 2,289.55 0.0M
2023-06-07 2,324.00 2,330.00 2,306.00 2,317.50 0.0M
2023-06-06 2,319.65 2,322.65 2,310.95 2,317.65 0.0M
2023-06-05 2,294.00 2,310.00 2,289.00 2,302.55 0.0M
2023-06-02 2,320.00 2,331.30 2,295.90 2,305.25 0.0M
2023-06-01 2,325.00 2,325.00 2,302.85 2,304.95 0.0M
2023-05-31 2,251.00 2,302.00 2,241.10 2,295.00 0.0M
2023-05-30 2,269.75 2,301.10 2,240.00 2,243.15 0.0M
2023-05-29 2,351.00 2,351.00 2,245.00 2,279.15 0.1M
2023-05-26 2,435.00 2,470.00 2,421.20 2,430.45 0.0M
2023-05-25 2,376.10 2,454.45 2,351.05 2,444.10 1.6M
2023-05-24 2,400.95 2,420.00 2,370.15 2,388.30 0.6M
2023-05-23 2,325.00 2,430.00 2,304.10 2,414.30 1.4M
2023-05-22 2,155.90 2,320.00 2,148.95 2,310.90 1.1M
2023-05-19 2,203.30 2,222.30 2,160.00 2,165.00 0.2M
2023-05-18 2,223.20 2,231.00 2,201.00 2,204.20 0.3M
2023-05-17 2,236.85 2,236.85 2,210.00 2,220.90 0.0M
2023-05-16 2,232.10 2,253.95 2,218.35 2,237.75 0.0M
2023-05-15 2,214.90 2,237.00 2,211.30 2,216.10 0.0M
2023-05-12 2,225.20 2,245.15 2,214.80 2,214.90 0.0M
2023-05-11 2,226.20 2,258.00 2,223.40 2,232.25 0.0M
2023-05-10 2,173.00 2,219.70 2,170.70 2,218.40 0.0M
2023-05-09 2,195.00 2,195.00 2,169.95 2,170.45 0.0M
2023-05-08 2,165.25 2,193.95 2,165.25 2,193.25 0.0M
2023-05-05 2,165.95 2,165.95 2,146.65 2,161.60 0.0M
2023-05-04 2,155.30 2,161.00 2,140.00 2,148.40 0.0M
2023-05-03 2,123.70 2,137.55 2,107.50 2,117.65 0.0M
2023-05-02 2,116.30 2,135.00 2,116.30 2,128.35 0.0M
2023-04-28 2,099.40 2,104.05 2,096.60 2,100.75 0.0M
2023-04-27 2,062.90 2,100.40 2,062.90 2,096.45 0.4M
2023-04-26 2,059.00 2,088.40 2,047.45 2,074.95 0.5M
2023-04-25 2,069.60 2,078.95 2,035.00 2,054.85 0.4M
2023-04-24 2,051.90 2,078.00 2,043.00 2,063.75 1.0M
2023-04-21 2,045.35 2,059.90 2,030.00 2,048.55 0.2M
2023-04-20 2,041.35 2,054.40 2,025.15 2,048.40 0.1M
2023-04-19 2,127.85 2,127.90 2,028.70 2,036.05 0.1M
2023-04-18 2,074.10 2,140.95 2,073.25 2,136.85 0.1M
2023-04-17 2,061.80 2,091.20 2,047.15 2,087.00 0.1M
2023-04-13 2,056.40 2,075.80 2,056.40 2,066.80 0.0M
2023-04-12 2,012.00 2,065.00 2,012.00 2,057.50 0.0M
2023-04-11 2,011.00 2,011.10 1,972.00 2,007.80 0.0M
2023-04-10 1,988.10 2,010.05 1,986.00 2,003.60 0.0M
2023-04-06 1,970.45 1,995.85 1,970.45 1,983.10 0.0M
2023-04-05 1,967.05 1,977.80 1,950.20 1,970.45 0.0M
2023-04-03 1,969.20 1,969.20 1,963.80 1,965.10 0.0M
2023-03-31 1,991.05 1,997.55 1,971.00 1,973.10 0.0M
2023-03-29 1,978.55 1,982.75 1,963.50 1,975.00 0.5M
2023-03-28 1,962.50 1,985.00 1,951.65 1,977.40 0.5M
2023-03-27 1,927.40 1,988.55 1,927.35 1,954.45 0.8M
2023-03-24 1,990.15 2,000.30 1,960.45 1,974.75 0.6M
2023-03-23 2,002.35 2,017.85 1,985.00 1,989.30 0.1M
2023-03-22 1,988.65 2,029.50 1,987.70 2,001.65 0.1M
2023-03-21 1,995.35 2,009.95 1,982.05 1,987.70 0.0M
2023-03-20 1,976.25 2,000.00 1,970.00 1,990.05 0.0M
2023-03-17 2,004.95 2,004.95 1,980.00 1,981.00 0.0M
2023-03-16 1,994.45 1,999.80 1,960.00 1,997.10 0.0M
2023-03-15 2,000.00 2,000.00 1,974.85 1,978.60 0.0M
2023-03-14 2,008.00 2,012.00 1,977.80 1,983.10 0.0M
2023-03-13 2,016.00 2,020.80 1,980.00 1,986.30 0.0M
2023-03-10 1,978.00 2,042.50 1,978.00 2,039.30 0.0M
2023-03-09 2,054.00 2,054.00 1,995.00 2,000.75 0.0M
2023-03-08 2,063.00 2,063.00 2,057.90 2,067.50 0.0M
2023-03-06 2,068.65 2,078.85 2,068.65 2,077.00 0.0M
2023-03-03 2,065.00 2,065.00 2,065.00 2,071.85 0.0M
2023-03-02 2,078.45 2,081.85 2,078.45 2,078.00 0.0M
2023-03-01 2,056.85 2,070.00 2,056.85 2,070.00 0.0M
2023-02-28 2,045.90 2,055.85 2,031.75 2,035.60 0.0M
2023-02-27 2,035.00 2,053.15 2,029.35 2,048.80 0.0M
2023-02-24 2,070.00 2,070.00 2,036.40 2,056.90 0.0M
2023-02-23 2,061.40 2,077.20 2,046.80 2,067.40 0.5M
2023-02-22 2,052.95 2,084.15 2,049.05 2,067.15 0.6M
2023-02-21 2,074.35 2,111.45 2,059.10 2,064.85 0.8M
2023-02-20 2,036.00 2,083.00 2,034.85 2,068.75 0.8M
2023-02-17 2,000.45 2,055.00 1,999.00 2,034.65 0.3M
2023-02-16 2,027.00 2,028.70 2,005.10 2,009.45 0.1M
2023-02-15 2,005.20 2,024.00 1,983.65 2,020.35 0.1M
2023-02-14 2,068.80 2,077.00 1,989.05 2,002.85 0.1M
2023-02-13 2,134.65 2,158.85 2,041.00 2,053.90 0.3M
2023-02-10 2,271.95 2,300.00 2,253.35 2,294.65 0.0M
2023-02-09 2,320.00 2,320.00 2,290.00 2,289.70 0.0M
2023-02-08 2,286.95 2,335.75 2,275.00 2,324.60 0.0M
2023-02-07 2,280.00 2,303.25 2,272.35 2,275.30 0.0M
2023-02-06 2,299.25 2,306.05 2,271.00 2,303.60 0.0M
2023-02-03 2,303.00 2,303.00 2,232.95 2,291.05 0.0M
2023-02-02 2,254.00 2,280.00 2,254.00 2,278.15 0.0M
2023-02-01 2,261.00 2,282.80 2,233.85 2,253.50 0.0M
2023-01-31 2,205.00 2,244.70 2,204.95 2,238.85 0.0M
2023-01-30 2,167.00 2,187.80 2,160.40 2,182.15 0.0M
2023-01-27 2,250.00 2,250.00 2,125.90 2,149.80 0.0M
2023-01-25 2,225.30 2,253.95 2,208.85 2,244.10 0.5M
2023-01-24 2,255.00 2,260.00 2,225.20 2,248.85 0.5M
2023-01-23 2,217.85 2,262.00 2,217.85 2,247.70 1.2M
2023-01-20 2,213.85 2,232.65 2,204.40 2,220.00 0.4M
2023-01-19 2,243.00 2,243.00 2,209.20 2,212.85 0.1M
2023-01-18 2,238.40 2,242.40 2,206.40 2,237.65 0.1M
2023-01-17 2,229.30 2,244.85 2,226.00 2,243.00 0.0M
2023-01-16 2,230.75 2,243.00 2,216.15 2,220.35 0.1M
2023-01-13 2,207.60 2,245.00 2,207.55 2,229.60 0.1M
2023-01-12 2,193.75 2,207.50 2,178.40 2,203.90 0.0M
2023-01-11 2,200.10 2,210.00 2,189.00 2,198.40 0.0M
2023-01-10 2,212.15 2,218.15 2,178.35 2,197.20 0.0M
2023-01-09 2,216.65 2,234.50 2,200.00 2,208.30 0.0M
2023-01-06 2,179.50 2,224.90 2,179.50 2,211.90 0.0M
2023-01-05 2,164.55 2,240.00 2,164.55 2,185.20 0.0M
2023-01-04 2,119.15 2,126.00 2,119.15 2,123.60 0.0M
2023-01-03 2,118.15 2,118.95 2,117.05 2,150.10 0.0M
2023-01-02 2,120.00 2,137.00 2,101.75 2,131.75 0.0M