Balmer Lawrie & Co. Ltd. BALMLAWRIE
NSE · India · Producer Manufacturing
INR 159.30-1.86 (-1.15%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 161.16 | -0.27% | INR 161.00 | INR 165.65 | INR 161.00 | 90.99K |
| 2026-09-29 | INR 161.59 | -0.55% | INR 162.30 | INR 162.47 | INR 160.11 | 73.37K |
| 2026-09-28 | INR 162.48 | -1.02% | INR 164.16 | INR 164.79 | INR 162.30 | 52.44K |
| 2026-09-25 | INR 164.16 | -0.05% | INR 164.75 | INR 165.24 | INR 162.26 | 89.06K |
| 2026-09-24 | INR 164.25 | -1.90% | INR 167.00 | INR 167.00 | INR 161.05 | 123.86K |
| 2026-09-23 | INR 167.43 | 0.00% | INR 167.20 | INR 168.00 | INR 166.61 | 46.34K |
| 2026-09-22 | INR 167.43 | +0.86% | INR 166.25 | INR 168.74 | INR 163.55 | 178.67K |
| 2026-09-21 | INR 166.01 | -0.84% | INR 166.84 | INR 167.41 | INR 165.70 | 54.02K |
| 2026-09-18 | INR 167.41 | +3.04% | INR 163.50 | INR 169.00 | INR 162.84 | 149.30K |
| 2026-09-17 | INR 162.47 | +0.23% | INR 161.02 | INR 163.69 | INR 161.02 | 73.94K |
| 2026-09-16 | INR 162.10 | -1.30% | INR 162.67 | INR 163.81 | INR 160.70 | 158.41K |
| 2026-09-15 | INR 164.24 | -2.66% | INR 168.70 | INR 169.00 | INR 163.25 | 203.64K |
| 2026-09-14 | INR 168.72 | 0.00% | INR 168.72 | INR 168.72 | INR 168.72 | 0 |
| 2026-09-11 | INR 168.72 | -3.08% | INR 170.21 | INR 170.25 | INR 167.41 | 170.33K |
| 2026-09-10 | INR 174.08 | -0.87% | INR 175.90 | INR 176.57 | INR 172.10 | 436.93K |
| 2026-09-09 | INR 175.60 | -0.44% | INR 177.00 | INR 177.00 | INR 175.24 | 112.86K |
| 2026-09-08 | INR 176.38 | -0.90% | INR 177.98 | INR 177.98 | INR 175.71 | 143.31K |
| 2026-09-07 | INR 177.98 | 0.00% | INR 178.55 | INR 179.10 | INR 176.92 | 165.63K |
| 2026-09-04 | INR 177.98 | +0.59% | INR 177.75 | INR 178.44 | INR 177.30 | 106.91K |
| 2026-09-03 | INR 176.93 | +0.49% | INR 176.50 | INR 177.41 | INR 176.50 | 78.21K |
| 2026-09-02 | INR 176.06 | -0.04% | INR 174.51 | INR 176.94 | INR 173.91 | 97.75K |
| 2026-09-01 | INR 176.13 | +0.78% | INR 175.49 | INR 177.72 | INR 172.30 | 241.86K |
| 2026-08-31 | INR 174.76 | -1.71% | INR 177.50 | INR 177.50 | INR 174.00 | 124.56K |
| 2026-08-28 | INR 177.80 | +1.45% | INR 176.45 | INR 178.16 | INR 175.81 | 116.79K |
| 2026-08-27 | INR 175.26 | -0.83% | INR 176.72 | INR 182.49 | INR 175.00 | 759.69K |
| 2026-08-26 | INR 176.72 | +0.89% | INR 176.40 | INR 176.99 | INR 175.11 | 78.73K |
| 2026-08-25 | INR 175.16 | -0.52% | INR 176.10 | INR 176.89 | INR 174.81 | 68.30K |
| 2026-08-24 | INR 176.08 | +0.82% | INR 176.00 | INR 179.48 | INR 175.50 | 133.68K |
| 2026-08-21 | INR 174.64 | +0.37% | INR 174.50 | INR 175.67 | INR 174.02 | 87.75K |
| 2026-08-20 | INR 174.00 | +0.22% | INR 173.61 | INR 174.69 | INR 173.02 | 93.41K |
| 2026-08-19 | INR 173.61 | -0.64% | INR 174.00 | INR 175.19 | INR 173.00 | 76.24K |
| 2026-08-18 | INR 174.72 | +0.07% | INR 174.50 | INR 176.40 | INR 174.00 | 81.49K |
| 2026-08-17 | INR 174.59 | +0.67% | INR 173.43 | INR 174.98 | INR 172.61 | 57.68K |
| 2026-08-14 | INR 173.43 | -0.04% | INR 173.50 | INR 174.48 | INR 172.15 | 66.89K |
| 2026-08-13 | INR 173.50 | -0.53% | INR 174.43 | INR 174.99 | INR 170.60 | 263.54K |
| 2026-08-12 | INR 174.43 | +0.89% | INR 173.85 | INR 174.90 | INR 171.00 | 174.63K |
| 2026-08-11 | INR 172.89 | -0.54% | INR 175.00 | INR 175.01 | INR 172.00 | 202.80K |
| 2026-08-10 | INR 173.82 | -0.78% | INR 175.77 | INR 175.77 | INR 173.40 | 73.88K |
| 2026-08-07 | INR 175.19 | -0.88% | INR 177.49 | INR 177.50 | INR 173.77 | 90.95K |
| 2026-08-06 | INR 176.74 | +0.56% | INR 175.99 | INR 177.20 | INR 175.12 | 70.93K |
| 2026-08-05 | INR 175.76 | +0.77% | INR 174.51 | INR 176.20 | INR 174.51 | 83.73K |
| 2026-08-04 | INR 174.42 | +0.16% | INR 174.00 | INR 176.14 | INR 173.51 | 136.02K |
| 2026-08-03 | INR 174.14 | +1.13% | INR 173.95 | INR 175.65 | INR 172.68 | 167.09K |
| 2026-07-31 | INR 172.20 | -2.29% | INR 177.10 | INR 178.00 | INR 171.33 | 293.44K |
| 2026-07-30 | INR 176.23 | -1.61% | INR 179.12 | INR 181.40 | INR 175.83 | 291.91K |
| 2026-07-29 | INR 179.12 | +1.78% | INR 176.74 | INR 180.50 | INR 175.81 | 119.32K |
| 2026-07-28 | INR 175.98 | -0.38% | INR 176.65 | INR 177.48 | INR 175.60 | 37.81K |
| 2026-07-27 | INR 176.65 | +1.17% | INR 175.60 | INR 177.38 | INR 175.60 | 46.12K |
| 2026-07-24 | INR 174.60 | -0.65% | INR 173.70 | INR 175.68 | INR 173.70 | 66.41K |
| 2026-07-23 | INR 175.74 | -0.43% | INR 176.00 | INR 177.19 | INR 174.48 | 62.22K |
| 2026-07-22 | INR 176.50 | -1.16% | INR 178.00 | INR 178.96 | INR 176.20 | 103.93K |
| 2026-07-21 | INR 178.58 | -0.39% | INR 180.37 | INR 180.37 | INR 177.90 | 71.28K |
| 2026-07-20 | INR 179.28 | +0.58% | INR 178.25 | INR 180.60 | INR 178.00 | 93.30K |
| 2026-07-17 | INR 178.25 | +0.19% | INR 177.98 | INR 178.99 | INR 176.56 | 100.01K |
| 2026-07-16 | INR 177.92 | -1.41% | INR 180.98 | INR 181.04 | INR 177.50 | 95.19K |
| 2026-07-15 | INR 180.46 | +2.19% | INR 177.68 | INR 181.64 | INR 177.31 | 135.80K |
| 2026-07-14 | INR 176.59 | -1.53% | INR 177.00 | INR 181.00 | INR 176.30 | 82.72K |
| 2026-07-13 | INR 179.34 | -0.01% | INR 179.35 | INR 179.90 | INR 178.00 | 47.12K |
| 2026-07-10 | INR 179.35 | +1.55% | INR 177.99 | INR 180.85 | INR 177.25 | 112.90K |
| 2026-07-09 | INR 176.61 | +1.09% | INR 175.60 | INR 177.25 | INR 174.91 | 54.61K |
| 2026-07-08 | INR 174.70 | -3.10% | INR 179.00 | INR 180.12 | INR 174.02 | 135.04K |
| 2026-07-07 | INR 180.29 | -0.91% | INR 181.53 | INR 181.54 | INR 179.51 | 84.84K |
| 2026-07-06 | INR 181.95 | -0.10% | INR 182.87 | INR 183.00 | INR 180.00 | 126.97K |
| 2026-07-03 | INR 182.14 | -0.07% | INR 182.44 | INR 183.99 | INR 180.76 | 101.30K |
| 2026-07-02 | INR 182.26 | +1.12% | INR 180.96 | INR 182.75 | INR 180.25 | 94.48K |
| 2026-07-01 | INR 180.24 | -1.15% | INR 182.20 | INR 182.74 | INR 180.00 | 90.25K |
| 2026-06-30 | INR 182.34 | -0.31% | INR 184.05 | INR 184.98 | INR 181.30 | 61.90K |
| 2026-06-29 | INR 182.91 | +2.03% | INR 179.25 | INR 187.00 | INR 177.67 | 312.09K |
| 2026-06-26 | INR 179.27 | 0.00% | INR 179.27 | INR 179.27 | INR 179.27 | 0 |
| 2026-06-25 | INR 179.27 | -1.40% | INR 181.81 | INR 183.16 | INR 178.61 | 65.49K |
| 2026-06-24 | INR 181.81 | +1.04% | INR 179.94 | INR 182.83 | INR 178.01 | 153.78K |
| 2026-06-23 | INR 179.94 | -1.82% | INR 183.45 | INR 183.50 | INR 179.40 | 177.94K |
| 2026-06-22 | INR 183.27 | +1.01% | INR 181.59 | INR 186.99 | INR 181.59 | 245.82K |
| 2026-06-19 | INR 181.44 | -1.11% | INR 183.25 | INR 185.39 | INR 180.10 | 186.74K |
| 2026-06-18 | INR 183.48 | +0.42% | INR 182.75 | INR 185.00 | INR 182.01 | 109.35K |
| 2026-06-17 | INR 182.71 | +0.69% | INR 181.47 | INR 183.95 | INR 180.27 | 163.61K |
| 2026-06-16 | INR 181.46 | +2.39% | INR 177.41 | INR 182.89 | INR 177.37 | 371.63K |
| 2026-06-15 | INR 177.23 | +1.30% | INR 177.90 | INR 179.00 | INR 175.82 | 164.18K |
| 2026-06-12 | INR 174.96 | +2.68% | INR 172.00 | INR 175.40 | INR 172.00 | 93.81K |
| 2026-06-11 | INR 170.39 | -1.13% | INR 171.01 | INR 172.83 | INR 167.00 | 121.50K |
| 2026-06-10 | INR 172.33 | -0.40% | INR 172.00 | INR 175.40 | INR 171.50 | 134.29K |
| 2026-06-09 | INR 173.02 | +1.06% | INR 173.20 | INR 174.25 | INR 171.50 | 174.58K |
| 2026-06-08 | INR 171.21 | -4.37% | INR 179.04 | INR 179.85 | INR 170.70 | 451.53K |
| 2026-06-05 | INR 179.04 | -1.13% | INR 182.97 | INR 184.49 | INR 178.00 | 246.54K |
| 2026-06-04 | INR 181.08 | -0.75% | INR 181.74 | INR 183.57 | INR 180.75 | 116.19K |
| 2026-06-03 | INR 182.45 | +0.72% | INR 181.55 | INR 182.99 | INR 180.14 | 105.33K |
| 2026-06-02 | INR 181.15 | -1.19% | INR 182.91 | INR 184.60 | INR 180.79 | 192.64K |
| 2026-06-01 | INR 183.34 | -0.13% | INR 184.60 | INR 189.00 | INR 182.25 | 268.14K |
| 2026-05-29 | INR 183.58 | -0.54% | INR 185.99 | INR 186.00 | INR 182.34 | 66.69K |
| 2026-05-28 | INR 184.58 | 0.00% | INR 184.58 | INR 184.58 | INR 184.58 | 0 |