Balkrishna Paper Mills Ltd. BALKRISHNA
NSE · India · Process Industries
INR 16.40+0.11 (+0.68%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 15.94 | -2.15% | INR 15.76 | INR 16.50 | INR 15.36 | 7.59K |
| 2026-09-30 | INR 16.29 | +2.65% | INR 15.88 | INR 16.49 | INR 15.76 | 4.02K |
| 2026-09-29 | INR 15.87 | -3.47% | INR 16.11 | INR 16.58 | INR 15.80 | 13.11K |
| 2026-09-28 | INR 16.44 | +2.75% | INR 16.32 | INR 17.26 | INR 15.99 | 15.27K |
| 2026-09-25 | INR 16.00 | +0.63% | INR 15.91 | INR 16.75 | INR 15.90 | 3.47K |
| 2026-09-24 | INR 15.90 | -1.55% | INR 16.15 | INR 16.40 | INR 15.50 | 4.84K |
| 2026-09-23 | INR 16.15 | -1.58% | INR 16.41 | INR 16.55 | INR 16.01 | 4.52K |
| 2026-09-22 | INR 16.41 | +1.23% | INR 16.53 | INR 16.65 | INR 16.30 | 1.87K |
| 2026-09-21 | INR 16.21 | -1.34% | INR 16.42 | INR 16.87 | INR 16.12 | 4.80K |
| 2026-09-18 | INR 16.43 | -1.38% | INR 16.66 | INR 16.93 | INR 16.31 | 8.09K |
| 2026-09-17 | INR 16.66 | +0.79% | INR 17.00 | INR 17.00 | INR 16.43 | 5.40K |
| 2026-09-16 | INR 16.53 | -1.20% | INR 16.89 | INR 17.14 | INR 16.10 | 6.34K |
| 2026-09-15 | INR 16.73 | +3.91% | INR 16.60 | INR 17.20 | INR 16.02 | 9.17K |
| 2026-09-11 | INR 16.10 | -1.11% | INR 16.59 | INR 16.59 | INR 15.90 | 12.74K |
| 2026-09-10 | INR 16.28 | -1.45% | INR 16.12 | INR 16.90 | INR 16.12 | 9.81K |
| 2026-09-09 | INR 16.52 | -2.99% | INR 17.06 | INR 17.29 | INR 16.16 | 23.18K |
| 2026-09-08 | INR 17.03 | +0.77% | INR 17.40 | INR 17.40 | INR 16.80 | 27.42K |
| 2026-09-07 | INR 16.90 | -1.05% | INR 17.50 | INR 17.50 | INR 16.81 | 28.94K |
| 2026-09-04 | INR 17.08 | -2.29% | INR 17.50 | INR 17.50 | INR 17.00 | 6.02K |
| 2026-09-03 | INR 17.48 | +4.67% | INR 17.00 | INR 17.89 | INR 17.00 | 24.68K |
| 2026-09-02 | INR 16.70 | -1.59% | INR 17.29 | INR 17.29 | INR 16.50 | 3.96K |
| 2026-09-01 | INR 16.97 | -1.34% | INR 17.01 | INR 17.43 | INR 16.41 | 20.20K |
| 2026-08-31 | INR 17.20 | +1.84% | INR 16.17 | INR 17.35 | INR 16.17 | 5.30K |
| 2026-08-28 | INR 16.89 | -1.40% | INR 17.11 | INR 17.48 | INR 16.60 | 16.30K |
| 2026-08-27 | INR 17.13 | -0.29% | INR 17.11 | INR 17.50 | INR 17.02 | 5.37K |
| 2026-08-26 | INR 17.18 | -0.17% | INR 17.55 | INR 17.55 | INR 17.06 | 3.51K |
| 2026-08-25 | INR 17.21 | -0.29% | INR 17.45 | INR 17.80 | INR 17.10 | 27.16K |
| 2026-08-24 | INR 17.26 | -0.06% | INR 17.40 | INR 17.88 | INR 17.21 | 7.08K |
| 2026-08-21 | INR 17.27 | -0.17% | INR 17.30 | INR 17.50 | INR 17.25 | 7.24K |
| 2026-08-20 | INR 17.30 | +0.41% | INR 17.48 | INR 17.50 | INR 17.25 | 7.41K |
| 2026-08-19 | INR 17.23 | -1.88% | INR 18.00 | INR 18.00 | INR 17.16 | 24.82K |
| 2026-08-18 | INR 17.56 | +0.63% | INR 17.31 | INR 18.00 | INR 17.27 | 14.14K |
| 2026-08-17 | INR 17.45 | -0.51% | INR 17.54 | INR 17.85 | INR 17.21 | 9.40K |
| 2026-08-14 | INR 17.54 | +0.75% | INR 17.41 | INR 18.00 | INR 17.00 | 7.98K |
| 2026-08-13 | INR 17.41 | -1.14% | INR 17.34 | INR 17.75 | INR 17.34 | 1.82K |
| 2026-08-12 | INR 17.61 | +1.15% | INR 18.00 | INR 18.00 | INR 17.22 | 10.29K |
| 2026-08-11 | INR 17.41 | +0.23% | INR 17.37 | INR 17.97 | INR 17.13 | 7.91K |
| 2026-08-10 | INR 17.37 | -1.64% | INR 17.22 | INR 18.49 | INR 17.20 | 31.49K |
| 2026-08-07 | INR 17.66 | +1.67% | INR 17.96 | INR 17.96 | INR 17.50 | 4.62K |
| 2026-08-06 | INR 17.37 | -0.86% | INR 17.50 | INR 17.99 | INR 17.37 | 2.21K |
| 2026-08-05 | INR 17.52 | +0.29% | INR 17.55 | INR 18.00 | INR 17.20 | 20.93K |
| 2026-08-04 | INR 17.47 | -3.21% | INR 17.60 | INR 18.00 | INR 17.40 | 11.02K |
| 2026-08-03 | INR 18.05 | +4.70% | INR 17.25 | INR 18.25 | INR 17.25 | 16.16K |
| 2026-07-31 | INR 17.24 | -0.98% | INR 17.55 | INR 18.00 | INR 17.15 | 26.71K |
| 2026-07-30 | INR 17.41 | -1.42% | INR 18.11 | INR 19.50 | INR 16.30 | 73.41K |
| 2026-07-29 | INR 17.66 | -1.62% | INR 17.61 | INR 18.00 | INR 17.35 | 10.69K |
| 2026-07-28 | INR 17.95 | +2.34% | INR 17.72 | INR 18.19 | INR 17.57 | 8.56K |
| 2026-07-27 | INR 17.54 | 0.00% | INR 17.71 | INR 18.40 | INR 17.40 | 12.18K |
| 2026-07-24 | INR 17.54 | -2.18% | INR 17.60 | INR 18.74 | INR 17.40 | 7.10K |
| 2026-07-23 | INR 17.93 | +2.28% | INR 17.70 | INR 18.79 | INR 17.51 | 26.87K |
| 2026-07-22 | INR 17.53 | -0.90% | INR 17.56 | INR 17.78 | INR 17.40 | 5.69K |
| 2026-07-21 | INR 17.69 | -2.05% | INR 18.24 | INR 18.24 | INR 17.52 | 8.20K |
| 2026-07-20 | INR 18.06 | +2.09% | INR 17.86 | INR 18.99 | INR 17.30 | 5.45K |
| 2026-07-17 | INR 17.69 | -0.11% | INR 17.71 | INR 18.37 | INR 17.50 | 7.55K |
| 2026-07-16 | INR 17.71 | -2.26% | INR 18.48 | INR 18.48 | INR 17.55 | 11.13K |
| 2026-07-15 | INR 18.12 | +0.50% | INR 18.20 | INR 18.49 | INR 18.12 | 2.06K |
| 2026-07-14 | INR 18.03 | 0.00% | INR 18.13 | INR 18.47 | INR 18.02 | 2.94K |
| 2026-07-13 | INR 18.03 | -1.74% | INR 18.79 | INR 18.79 | INR 17.95 | 4.16K |
| 2026-07-10 | INR 18.35 | -0.65% | INR 18.30 | INR 18.47 | INR 17.91 | 6.37K |
| 2026-07-09 | INR 18.47 | -0.43% | INR 18.55 | INR 18.66 | INR 18.06 | 3.49K |
| 2026-07-08 | INR 18.55 | +1.98% | INR 18.78 | INR 18.78 | INR 18.15 | 7.12K |
| 2026-07-07 | INR 18.19 | -1.19% | INR 18.98 | INR 18.98 | INR 17.96 | 9.09K |
| 2026-07-06 | INR 18.41 | -0.97% | INR 18.30 | INR 18.99 | INR 18.30 | 3.56K |
| 2026-07-03 | INR 18.59 | +0.70% | INR 18.65 | INR 19.90 | INR 18.21 | 29.67K |
| 2026-07-02 | INR 18.46 | +0.65% | INR 18.98 | INR 18.98 | INR 18.34 | 16.01K |
| 2026-07-01 | INR 18.34 | -3.01% | INR 19.48 | INR 21.00 | INR 18.12 | 229.45K |
| 2026-06-30 | INR 18.91 | +1.83% | INR 18.57 | INR 19.00 | INR 18.17 | 13.01K |
| 2026-06-29 | INR 18.57 | +0.65% | INR 18.82 | INR 19.48 | INR 18.37 | 6.26K |
| 2026-06-26 | INR 18.45 | 0.00% | INR 18.45 | INR 18.45 | INR 18.45 | 0 |
| 2026-06-25 | INR 18.45 | -1.07% | INR 18.89 | INR 19.25 | INR 18.42 | 8.55K |
| 2026-06-24 | INR 18.65 | -4.51% | INR 19.80 | INR 19.80 | INR 18.50 | 10.59K |
| 2026-06-23 | INR 19.53 | +1.61% | INR 19.27 | INR 19.90 | INR 18.81 | 19.74K |
| 2026-06-22 | INR 19.22 | +6.07% | INR 18.12 | INR 19.75 | INR 18.03 | 70.05K |
| 2026-06-19 | INR 18.12 | -1.58% | INR 18.10 | INR 18.90 | INR 17.95 | 3.43K |
| 2026-06-18 | INR 18.41 | +2.56% | INR 18.50 | INR 18.65 | INR 17.81 | 22.66K |
| 2026-06-17 | INR 17.95 | -3.80% | INR 18.10 | INR 19.10 | INR 17.41 | 34.44K |
| 2026-06-16 | INR 18.66 | +1.97% | INR 18.21 | INR 18.80 | INR 18.00 | 20.33K |
| 2026-06-15 | INR 18.30 | +1.95% | INR 17.95 | INR 18.55 | INR 17.95 | 2.08K |
| 2026-06-12 | INR 17.95 | +1.30% | INR 17.80 | INR 18.05 | INR 17.80 | 1.39K |
| 2026-06-11 | INR 17.72 | -1.45% | INR 17.98 | INR 18.41 | INR 17.36 | 6.95K |
| 2026-06-10 | INR 17.98 | -0.94% | INR 18.15 | INR 18.50 | INR 17.81 | 6.62K |
| 2026-06-09 | INR 18.15 | -0.60% | INR 18.13 | INR 18.58 | INR 18.04 | 12.85K |
| 2026-06-08 | INR 18.26 | 0.00% | INR 18.31 | INR 18.71 | INR 18.20 | 7.23K |
| 2026-06-05 | INR 18.26 | -1.46% | INR 18.53 | INR 18.92 | INR 18.20 | 6.58K |
| 2026-06-04 | INR 18.53 | +0.16% | INR 18.50 | INR 18.79 | INR 18.10 | 11.44K |
| 2026-06-03 | INR 18.50 | +1.59% | INR 18.40 | INR 19.10 | INR 18.14 | 3.73K |
| 2026-06-02 | INR 18.21 | -0.11% | INR 19.70 | INR 19.70 | INR 18.02 | 10.17K |
| 2026-06-01 | INR 18.23 | -0.55% | INR 18.85 | INR 18.97 | INR 18.10 | 4.35K |
| 2026-05-29 | INR 18.33 | -2.81% | INR 18.88 | INR 18.88 | INR 17.51 | 70.58K |
| 2026-05-28 | INR 18.86 | 0.00% | INR 18.86 | INR 18.86 | INR 18.86 | 0 |