Balrampur Chini Mills Ltd BALRAMCHIN
NSE · India · Process Industries
INR 648.00-14.85 (-2.24%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 662.85 | -1.49% | INR 678.00 | INR 688.40 | INR 654.00 | 1.29M |
| 2026-09-29 | INR 672.90 | -1.15% | INR 680.70 | INR 681.50 | INR 670.00 | 602.50K |
| 2026-09-28 | INR 680.70 | -0.74% | INR 691.00 | INR 705.35 | INR 672.30 | 1.95M |
| 2026-09-25 | INR 685.80 | +4.00% | INR 663.00 | INR 697.00 | INR 657.85 | 4.51M |
| 2026-09-24 | INR 659.40 | -2.51% | INR 674.80 | INR 677.50 | INR 657.00 | 578.40K |
| 2026-09-23 | INR 676.40 | +2.32% | INR 661.05 | INR 682.90 | INR 658.85 | 1.02M |
| 2026-09-22 | INR 661.05 | -0.39% | INR 661.00 | INR 668.40 | INR 651.30 | 1.29M |
| 2026-09-21 | INR 663.65 | -1.33% | INR 672.60 | INR 678.00 | INR 661.10 | 554.90K |
| 2026-09-18 | INR 672.60 | -0.46% | INR 676.60 | INR 679.90 | INR 662.00 | 1.09M |
| 2026-09-17 | INR 675.70 | -1.01% | INR 679.00 | INR 687.65 | INR 671.00 | 715.27K |
| 2026-09-16 | INR 682.60 | +0.81% | INR 674.90 | INR 685.00 | INR 657.30 | 936.69K |
| 2026-09-15 | INR 677.10 | -2.07% | INR 697.30 | INR 698.00 | INR 667.55 | 1.08M |
| 2026-09-14 | INR 691.40 | 0.00% | INR 691.40 | INR 691.40 | INR 691.40 | 0 |
| 2026-09-11 | INR 691.40 | -1.95% | INR 697.40 | INR 709.00 | INR 687.00 | 1.30M |
| 2026-09-10 | INR 705.15 | +0.73% | INR 703.00 | INR 714.00 | INR 693.30 | 1.53M |
| 2026-09-09 | INR 700.05 | -1.60% | INR 710.05 | INR 710.05 | INR 689.00 | 1.34M |
| 2026-09-08 | INR 711.45 | -0.01% | INR 712.05 | INR 742.00 | INR 702.80 | 3.17M |
| 2026-09-07 | INR 711.55 | +3.03% | INR 695.00 | INR 722.00 | INR 695.00 | 5.51M |
| 2026-09-04 | INR 690.60 | -1.95% | INR 697.00 | INR 702.00 | INR 682.50 | 2.23M |
| 2026-09-03 | INR 704.35 | +5.17% | INR 670.50 | INR 722.00 | INR 665.05 | 8.60M |
| 2026-09-02 | INR 669.75 | +0.13% | INR 667.20 | INR 675.00 | INR 638.60 | 4.01M |
| 2026-09-01 | INR 668.85 | -3.55% | INR 695.95 | INR 695.95 | INR 658.00 | 5.57M |
| 2026-08-31 | INR 693.50 | +5.90% | INR 650.20 | INR 738.95 | INR 647.55 | 39.56M |
| 2026-08-28 | INR 654.85 | +0.75% | INR 649.60 | INR 665.80 | INR 645.65 | 2.10M |
| 2026-08-27 | INR 649.95 | -3.62% | INR 677.95 | INR 679.00 | INR 636.80 | 1.87M |
| 2026-08-26 | INR 674.35 | +0.94% | INR 675.00 | INR 683.60 | INR 658.05 | 4.19M |
| 2026-08-25 | INR 668.10 | -3.94% | INR 686.55 | INR 703.10 | INR 663.30 | 5.01M |
| 2026-08-24 | INR 695.50 | -4.64% | INR 732.95 | INR 751.70 | INR 678.00 | 12.43M |
| 2026-08-21 | INR 729.35 | -4.92% | INR 747.35 | INR 765.00 | INR 714.00 | 20.00M |
| 2026-08-20 | INR 767.10 | +17.87% | INR 658.25 | INR 780.95 | INR 655.05 | 33.51M |
| 2026-08-19 | INR 650.80 | -0.38% | INR 651.55 | INR 667.70 | INR 648.00 | 1.62M |
| 2026-08-18 | INR 653.25 | -0.38% | INR 657.70 | INR 669.40 | INR 650.50 | 1.12M |
| 2026-08-17 | INR 655.75 | +4.95% | INR 633.00 | INR 658.70 | INR 630.70 | 1.40M |
| 2026-08-14 | INR 624.85 | +0.84% | INR 620.95 | INR 633.40 | INR 616.25 | 363.04K |
| 2026-08-13 | INR 619.65 | +2.47% | INR 605.10 | INR 624.50 | INR 604.70 | 331.61K |
| 2026-08-12 | INR 604.70 | -3.68% | INR 623.00 | INR 626.10 | INR 592.55 | 1.10M |
| 2026-08-11 | INR 627.80 | -4.19% | INR 650.00 | INR 658.00 | INR 613.10 | 645.69K |
| 2026-08-10 | INR 655.25 | +3.44% | INR 636.95 | INR 659.15 | INR 634.55 | 890.04K |
| 2026-08-07 | INR 633.45 | +0.66% | INR 635.00 | INR 637.00 | INR 624.70 | 394.39K |
| 2026-08-06 | INR 629.30 | -0.98% | INR 638.15 | INR 639.80 | INR 623.30 | 436.93K |
| 2026-08-05 | INR 635.55 | -3.51% | INR 655.10 | INR 655.10 | INR 627.00 | 741.02K |
| 2026-08-04 | INR 658.70 | +1.84% | INR 650.00 | INR 664.95 | INR 636.75 | 1.59M |
| 2026-08-03 | INR 646.80 | +10.34% | INR 595.05 | INR 665.50 | INR 594.00 | 3.16M |
| 2026-07-31 | INR 586.20 | -1.69% | INR 592.45 | INR 606.00 | INR 582.15 | 526.33K |
| 2026-07-30 | INR 596.30 | -1.65% | INR 605.45 | INR 612.90 | INR 594.00 | 236.92K |
| 2026-07-29 | INR 606.30 | +0.17% | INR 605.00 | INR 608.95 | INR 601.30 | 138.96K |
| 2026-07-28 | INR 605.25 | -1.05% | INR 611.65 | INR 616.40 | INR 601.15 | 156.93K |
| 2026-07-27 | INR 611.65 | +0.25% | INR 609.00 | INR 618.00 | INR 609.00 | 208.29K |
| 2026-07-24 | INR 610.15 | -0.43% | INR 612.00 | INR 620.50 | INR 607.25 | 237.04K |
| 2026-07-23 | INR 612.80 | -1.91% | INR 620.00 | INR 630.00 | INR 605.60 | 790.95K |
| 2026-07-22 | INR 624.75 | +1.12% | INR 615.90 | INR 630.40 | INR 611.00 | 455.68K |
| 2026-07-21 | INR 617.85 | +2.97% | INR 604.50 | INR 641.95 | INR 599.70 | 2.96M |
| 2026-07-20 | INR 600.05 | -0.73% | INR 600.00 | INR 606.25 | INR 594.00 | 295.08K |
| 2026-07-17 | INR 604.45 | +1.08% | INR 599.10 | INR 613.00 | INR 595.10 | 1.14M |
| 2026-07-16 | INR 598.00 | +1.38% | INR 594.60 | INR 600.00 | INR 588.10 | 391.57K |
| 2026-07-15 | INR 589.85 | -1.08% | INR 593.35 | INR 597.00 | INR 582.30 | 420.85K |
| 2026-07-14 | INR 596.30 | +1.96% | INR 587.80 | INR 601.80 | INR 586.00 | 1.11M |
| 2026-07-13 | INR 584.85 | +3.17% | INR 568.00 | INR 604.90 | INR 566.20 | 2.71M |
| 2026-07-10 | INR 566.90 | -0.10% | INR 567.70 | INR 569.85 | INR 562.60 | 220.27K |
| 2026-07-09 | INR 567.45 | +1.18% | INR 558.85 | INR 579.60 | INR 558.80 | 329.70K |
| 2026-07-08 | INR 560.85 | -1.89% | INR 571.00 | INR 573.00 | INR 555.20 | 358.98K |
| 2026-07-07 | INR 571.65 | +0.11% | INR 569.85 | INR 573.65 | INR 561.60 | 317.14K |
| 2026-07-06 | INR 571.00 | +1.52% | INR 560.20 | INR 576.00 | INR 558.20 | 795.73K |
| 2026-07-03 | INR 562.45 | -0.84% | INR 567.20 | INR 571.65 | INR 561.00 | 317.54K |
| 2026-07-02 | INR 567.20 | +3.93% | INR 548.00 | INR 569.00 | INR 547.65 | 673.38K |
| 2026-07-01 | INR 545.75 | -1.66% | INR 558.30 | INR 564.00 | INR 541.55 | 560.50K |
| 2026-06-30 | INR 554.95 | +5.28% | INR 527.50 | INR 565.00 | INR 527.50 | 906.82K |
| 2026-06-29 | INR 527.10 | -1.33% | INR 532.00 | INR 534.65 | INR 523.00 | 256.48K |
| 2026-06-26 | INR 534.20 | 0.00% | INR 534.20 | INR 534.20 | INR 534.20 | 0 |
| 2026-06-25 | INR 534.20 | -0.48% | INR 535.20 | INR 540.00 | INR 531.10 | 319.55K |
| 2026-06-24 | INR 536.80 | +0.73% | INR 531.05 | INR 538.40 | INR 531.05 | 187.53K |
| 2026-06-23 | INR 532.90 | -0.69% | INR 536.00 | INR 541.00 | INR 528.00 | 292.97K |
| 2026-06-22 | INR 536.60 | +0.94% | INR 534.00 | INR 541.70 | INR 534.00 | 298.32K |
| 2026-06-19 | INR 531.60 | -4.07% | INR 554.50 | INR 554.95 | INR 527.70 | 653.50K |
| 2026-06-18 | INR 554.15 | +1.33% | INR 549.95 | INR 555.00 | INR 542.20 | 231.36K |
| 2026-06-17 | INR 546.90 | -2.17% | INR 559.05 | INR 561.15 | INR 543.20 | 350.51K |
| 2026-06-16 | INR 559.05 | +1.35% | INR 552.45 | INR 560.00 | INR 552.45 | 292.40K |
| 2026-06-15 | INR 551.60 | +2.16% | INR 554.90 | INR 570.00 | INR 548.00 | 1.16M |
| 2026-06-12 | INR 539.95 | -1.57% | INR 548.95 | INR 552.00 | INR 536.00 | 383.70K |
| 2026-06-11 | INR 548.55 | +2.24% | INR 542.00 | INR 551.75 | INR 538.00 | 1.06M |
| 2026-06-10 | INR 536.55 | -0.07% | INR 542.00 | INR 542.40 | INR 533.60 | 253.24K |
| 2026-06-09 | INR 536.95 | -2.44% | INR 547.90 | INR 548.25 | INR 527.00 | 897.79K |
| 2026-06-08 | INR 550.40 | +3.50% | INR 530.00 | INR 556.10 | INR 523.50 | 1.65M |
| 2026-06-05 | INR 531.80 | -0.08% | INR 537.00 | INR 541.00 | INR 529.25 | 540.69K |
| 2026-06-04 | INR 532.20 | +0.42% | INR 534.00 | INR 559.90 | INR 529.20 | 1.09M |
| 2026-06-03 | INR 529.95 | -1.39% | INR 537.00 | INR 537.40 | INR 524.10 | 1.09M |
| 2026-06-02 | INR 537.40 | +0.84% | INR 532.60 | INR 544.40 | INR 523.25 | 448.96K |
| 2026-06-01 | INR 532.90 | +3.52% | INR 516.20 | INR 536.75 | INR 513.50 | 599.16K |
| 2026-05-29 | INR 514.80 | -2.90% | INR 530.20 | INR 534.20 | INR 510.15 | 814.89K |
| 2026-05-28 | INR 530.20 | 0.00% | INR 530.20 | INR 530.20 | INR 530.20 | 0 |