BALKRISIND.NS (BALKRISIND.NS) — Price History
As of 2026-08-21 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-21 | 2379.00 | 2379.10 | 2342.00 | 2350.80 | -1.14% | 82,873 |
| 2026-08-20 | 2366.50 | 2393.40 | 2345.90 | 2378.00 | +0.49% | 105,038 |
| 2026-08-19 | 2380.00 | 2389.50 | 2347.20 | 2366.40 | -0.43% | 96,953 |
| 2026-08-18 | 2400.00 | 2413.00 | 2372.00 | 2376.70 | -1.27% | 54,929 |
| 2026-08-17 | 2389.90 | 2421.20 | 2365.50 | 2407.20 | +1.84% | 192,741 |
| 2026-08-14 | 2410.00 | 2423.20 | 2350.10 | 2363.60 | -1.93% | 359,889 |
| 2026-08-13 | 2489.00 | 2529.20 | 2400.00 | 2410.00 | -3.48% | 285,779 |
| 2026-08-12 | 2498.00 | 2525.00 | 2475.00 | 2496.90 | -0.08% | 156,973 |
| 2026-08-11 | 2535.80 | 2554.50 | 2475.00 | 2498.90 | -1.02% | 82,830 |
| 2026-08-10 | 2482.00 | 2547.00 | 2475.10 | 2524.60 | +2.36% | 441,369 |
| 2026-08-07 | 2430.00 | 2498.80 | 2430.00 | 2466.30 | +0.02% | 116,753 |
| 2026-08-06 | 2488.00 | 2521.70 | 2397.30 | 2465.70 | -1.44% | 126,576 |
| 2026-08-05 | 2469.80 | 2558.00 | 2420.00 | 2501.60 | +0.39% | 169,031 |
| 2026-08-04 | 2479.70 | 2530.00 | 2412.40 | 2491.90 | -0.01% | 275,218 |
| 2026-08-03 | 2478.50 | 2521.90 | 2442.10 | 2492.20 | +0.76% | 541,456 |
| 2026-07-31 | 2329.50 | 2511.20 | 2321.00 | 2473.50 | +7.22% | 3,395,027 |
| 2026-07-30 | 2220.90 | 2336.00 | 2208.00 | 2306.90 | +10.82% | 4,223,176 |
| 2026-07-29 | 2023.00 | 2090.10 | 2023.00 | 2081.70 | +3.40% | 143,039 |
| 2026-07-28 | 2036.00 | 2055.00 | 2007.00 | 2013.20 | -0.59% | 152,769 |
| 2026-07-27 | 2047.80 | 2052.00 | 2005.00 | 2025.20 | +0.58% | 177,608 |
| 2026-07-24 | 2002.00 | 2030.00 | 1982.10 | 2013.50 | +0.10% | 64,236 |
| 2026-07-23 | 2022.00 | 2030.20 | 1996.00 | 2011.40 | -0.16% | 130,689 |
| 2026-07-22 | 2040.00 | 2054.10 | 1992.00 | 2014.70 | -1.12% | 260,388 |
| 2026-07-21 | 2059.00 | 2080.00 | 2020.00 | 2037.60 | -0.86% | 189,402 |
| 2026-07-20 | 2079.00 | 2081.10 | 2047.10 | 2055.20 | -0.49% | 187,139 |
| 2026-07-17 | 2154.90 | 2154.90 | 2058.00 | 2065.30 | -3.72% | 314,551 |
| 2026-07-16 | 2144.90 | 2166.00 | 2125.20 | 2145.00 | +0.66% | 175,213 |
| 2026-07-15 | 2169.00 | 2189.80 | 2122.20 | 2130.90 | -1.58% | 99,364 |
| 2026-07-14 | 2224.00 | 2234.70 | 2142.80 | 2165.00 | -2.31% | 136,470 |
| 2026-07-13 | 2221.10 | 2256.90 | 2191.00 | 2216.10 | -1.63% | 159,719 |
| 2026-07-10 | 2220.00 | 2275.00 | 2220.00 | 2252.90 | +2.32% | 205,849 |
| 2026-07-09 | 2184.90 | 2218.30 | 2152.30 | 2201.80 | +1.59% | 246,999 |
| 2026-07-08 | 2235.00 | 2275.00 | 2157.10 | 2167.30 | -3.89% | 376,475 |
| 2026-07-07 | 2204.00 | 2276.00 | 2204.00 | 2255.00 | +2.00% | 126,415 |
| 2026-07-06 | 2220.00 | 2240.90 | 2198.60 | 2210.70 | -0.44% | 52,810 |
| 2026-07-03 | 2230.50 | 2270.00 | 2210.50 | 2220.40 | -0.44% | 65,691 |
| 2026-07-02 | 2177.90 | 2238.00 | 2174.20 | 2230.20 | +2.81% | 102,898 |
| 2026-07-01 | 2180.90 | 2194.00 | 2153.00 | 2169.30 | -0.51% | 60,581 |
| 2026-06-30 | 2200.00 | 2208.00 | 2142.60 | 2180.40 | +0.59% | 102,008 |
| 2026-06-29 | 2221.00 | 2230.70 | 2160.00 | 2167.60 | -2.95% | 73,755 |
| 2026-06-26 | 2233.60 | 2233.60 | 2233.60 | 2233.60 | +0.00% | 0 |
| 2026-06-25 | 2247.20 | 2287.00 | 2220.00 | 2233.60 | +0.45% | 102,982 |
| 2026-06-24 | 2232.00 | 2245.00 | 2206.00 | 2223.70 | -0.03% | 61,692 |
| 2026-06-23 | 2249.00 | 2260.00 | 2200.00 | 2224.30 | -1.10% | 111,094 |
| 2026-06-22 | 2254.00 | 2265.00 | 2236.30 | 2249.00 | +0.24% | 77,685 |
| 2026-06-19 | 2229.50 | 2258.80 | 2203.00 | 2243.70 | +0.43% | 130,532 |
| 2026-06-18 | 2264.00 | 2268.70 | 2218.10 | 2234.20 | -0.97% | 57,655 |
| 2026-06-17 | 2246.00 | 2267.10 | 2220.00 | 2256.00 | +1.14% | 131,013 |
| 2026-06-16 | 2195.50 | 2239.00 | 2177.30 | 2230.60 | +1.74% | 205,361 |
| 2026-06-15 | 2060.70 | 2209.50 | 2050.30 | 2192.50 | +8.91% | 1,031,761 |
| 2026-06-12 | 2010.00 | 2027.00 | 1990.00 | 2013.10 | +1.98% | 158,591 |
| 2026-06-11 | 2079.20 | 2080.40 | 1970.00 | 1974.00 | -5.24% | 233,996 |
| 2026-06-10 | 2130.00 | 2149.90 | 2075.50 | 2083.20 | -2.10% | 134,815 |
| 2026-06-09 | 2096.10 | 2155.50 | 2096.10 | 2127.80 | +1.59% | 64,424 |
| 2026-06-08 | 2134.00 | 2180.00 | 2053.50 | 2094.60 | -2.21% | 98,814 |
| 2026-06-05 | 2204.00 | 2236.00 | 2135.00 | 2142.00 | -2.28% | 196,497 |
| 2026-06-04 | 2200.40 | 2205.00 | 2176.50 | 2191.90 | -0.39% | 141,678 |
| 2026-06-03 | 2145.00 | 2216.00 | 2145.00 | 2200.40 | +2.33% | 111,771 |
| 2026-06-02 | 2160.00 | 2167.70 | 2131.00 | 2150.30 | -0.80% | 1,203,331 |
| 2026-06-01 | 2230.00 | 2240.10 | 2155.10 | 2167.70 | -1.71% | 79,759 |
| 2026-05-29 | 2201.00 | 2351.50 | 2166.00 | 2205.50 | +0.49% | 638,688 |
| 2026-05-28 | 2194.70 | 2194.70 | 2194.70 | 2194.70 | +0.00% | 0 |
| 2026-05-27 | 2217.00 | 2234.00 | 2187.00 | 2194.70 | -0.36% | 56,430 |
| 2026-05-26 | 2216.90 | 2242.70 | 2188.00 | 2202.70 | -0.74% | 97,457 |
| 2026-05-25 | 2229.40 | 2248.90 | 2210.10 | 2219.10 | +0.49% | 94,164 |
| 2026-05-22 | 2211.00 | 2218.00 | 2202.30 | 2208.30 | +0.13% | 42,717 |
| 2026-05-21 | 2177.00 | 2220.00 | 2170.00 | 2205.40 | +2.34% | 79,073 |
| 2026-05-20 | 2119.00 | 2169.90 | 2107.90 | 2155.00 | +1.27% | 316,780 |
| 2026-05-19 | 2119.00 | 2147.90 | 2105.10 | 2128.00 | +0.51% | 129,225 |
| 2026-05-18 | 2131.20 | 2148.30 | 2094.00 | 2117.10 | -1.45% | 196,600 |
| 2026-05-15 | 2192.80 | 2209.10 | 2132.00 | 2148.30 | -1.95% | 39,566 |
| 2026-05-14 | 2120.00 | 2197.10 | 2120.00 | 2191.10 | +4.09% | 124,061 |
| 2026-05-13 | 2114.40 | 2151.80 | 2063.70 | 2105.10 | -0.26% | 502,422 |
| 2026-05-12 | 2181.90 | 2205.00 | 2084.10 | 2110.60 | -3.27% | 130,998 |
| 2026-05-11 | 2250.00 | 2250.00 | 2148.50 | 2181.90 | -3.56% | 344,913 |
| 2026-05-08 | 2264.00 | 2300.00 | 2237.30 | 2262.50 | +0.18% | 154,989 |
| 2026-05-07 | 2255.00 | 2283.00 | 2228.70 | 2258.40 | +1.26% | 90,321 |
| 2026-05-06 | 2193.50 | 2238.60 | 2188.00 | 2230.30 | +2.68% | 68,805 |
| 2026-05-05 | 2201.10 | 2227.90 | 2164.90 | 2172.00 | -1.50% | 58,790 |
| 2026-05-04 | 2182.50 | 2215.40 | 2172.50 | 2205.00 | +2.05% | 84,821 |
| 2026-04-30 | 2199.90 | 2199.90 | 2136.30 | 2160.80 | -1.78% | 138,178 |
| 2026-04-29 | 2216.00 | 2247.90 | 2193.20 | 2199.90 | +0.48% | 158,595 |
| 2026-04-28 | 2237.00 | 2247.60 | 2185.00 | 2189.30 | -1.53% | 83,857 |
| 2026-04-27 | 2249.90 | 2255.90 | 2215.50 | 2223.40 | -0.09% | 113,788 |
| 2026-04-24 | 2275.00 | 2284.00 | 2187.00 | 2225.40 | -1.77% | 134,893 |
| 2026-04-23 | 2300.00 | 2311.10 | 2256.20 | 2265.40 | -1.92% | 84,308 |
| 2026-04-22 | 2304.10 | 2319.90 | 2288.50 | 2309.70 | +0.24% | 63,978 |
| 2026-04-21 | 2275.00 | 2314.70 | 2260.00 | 2304.10 | +0.97% | 139,527 |
| 2026-04-20 | 2341.00 | 2344.00 | 2272.00 | 2282.00 | -2.05% | 168,809 |
| 2026-04-17 | 2347.90 | 2365.00 | 2308.00 | 2329.80 | -0.54% | 729,753 |
| 2026-04-16 | 2333.00 | 2360.00 | 2280.00 | 2342.40 | +0.87% | 80,523 |
| 2026-04-15 | 2270.00 | 2364.10 | 2238.10 | 2322.10 | +3.93% | 102,416 |
| 2026-04-13 | 2236.00 | 2273.40 | 2214.20 | 2234.30 | -1.52% | 134,847 |
| 2026-04-10 | 2247.00 | 2291.00 | 2232.10 | 2268.90 | +2.16% | 238,026 |
| 2026-04-09 | 2200.00 | 2248.70 | 2175.00 | 2220.90 | -0.08% | 232,676 |
| 2026-04-08 | 2210.00 | 2245.00 | 2190.10 | 2222.70 | +4.48% | 323,695 |
| 2026-04-07 | 2100.00 | 2139.90 | 2076.30 | 2127.40 | -0.03% | 84,345 |
| 2026-04-06 | 2067.20 | 2149.20 | 2043.90 | 2128.10 | +2.95% | 142,315 |
| 2026-04-02 | 2085.20 | 2100.00 | 2018.00 | 2067.20 | -2.84% | 194,886 |
| 2026-04-01 | 2172.50 | 2172.60 | 2095.10 | 2127.60 | +2.14% | 128,406 |
| 2026-03-30 | 2108.00 | 2131.80 | 2045.00 | 2083.00 | -3.14% | 336,244 |
| 2026-03-27 | 2174.80 | 2180.00 | 2117.00 | 2150.50 | -2.60% | 132,801 |
| 2026-03-25 | 2079.00 | 2229.00 | 2064.10 | 2207.80 | +7.30% | 187,325 |
| 2026-03-24 | 2094.00 | 2094.20 | 2015.40 | 2057.60 | +0.85% | 211,705 |
| 2026-03-23 | 2090.00 | 2094.00 | 2032.40 | 2040.20 | -3.08% | 106,792 |
| 2026-03-20 | 2131.40 | 2159.90 | 2090.30 | 2105.10 | -0.74% | 128,499 |
| 2026-03-19 | 2145.00 | 2178.20 | 2098.50 | 2120.80 | -2.37% | 102,348 |
| 2026-03-18 | 2165.00 | 2185.00 | 2130.00 | 2172.20 | +0.99% | 123,075 |
| 2026-03-17 | 2165.80 | 2180.90 | 2139.20 | 2150.90 | -0.69% | 118,968 |
| 2026-03-16 | 2193.00 | 2225.70 | 2113.40 | 2165.80 | -2.69% | 228,941 |
| 2026-03-13 | 2274.80 | 2296.10 | 2211.00 | 2225.70 | -2.39% | 105,894 |
| 2026-03-12 | 2162.20 | 2308.80 | 2152.10 | 2280.20 | +4.81% | 204,206 |
| 2026-03-11 | 2245.10 | 2247.00 | 2170.10 | 2175.60 | -2.98% | 83,539 |
| 2026-03-10 | 2255.90 | 2280.50 | 2236.50 | 2242.40 | -0.02% | 108,794 |
| 2026-03-09 | 2220.00 | 2253.70 | 2146.80 | 2242.80 | -0.31% | 118,689 |
| 2026-03-06 | 2280.00 | 2283.40 | 2230.00 | 2249.70 | -2.55% | 77,512 |
| 2026-03-05 | 2260.00 | 2366.70 | 2205.50 | 2308.60 | +2.30% | 155,723 |
| 2026-03-04 | 2270.00 | 2281.30 | 2245.10 | 2256.80 | -1.99% | 114,580 |
| 2026-03-02 | 2299.90 | 2337.40 | 2275.40 | 2302.60 | -3.41% | 146,832 |
| 2026-02-27 | 2464.80 | 2464.80 | 2375.00 | 2383.90 | -3.19% | 169,884 |
| 2026-02-26 | 2508.10 | 2508.10 | 2432.40 | 2462.40 | -2.17% | 137,623 |
| 2026-02-25 | 2518.50 | 2525.40 | 2476.20 | 2517.00 | -0.06% | 241,035 |
| 2026-02-24 | 2509.00 | 2568.70 | 2475.20 | 2518.50 | +0.38% | 544,353 |
| 2026-02-23 | 2519.60 | 2535.00 | 2488.10 | 2509.00 | +0.57% | 187,765 |
| 2026-02-20 | 2530.00 | 2539.00 | 2483.20 | 2494.80 | -1.55% | 65,423 |
| 2026-02-19 | 2535.00 | 2630.00 | 2513.70 | 2534.10 | -0.20% | 172,303 |
| 2026-02-18 | 2553.20 | 2561.30 | 2519.80 | 2539.30 | -0.32% | 71,073 |
| 2026-02-17 | 2576.10 | 2587.00 | 2520.00 | 2547.40 | -1.10% | 114,832 |
| 2026-02-16 | 2613.00 | 2613.00 | 2548.50 | 2575.70 | -1.38% | 130,560 |
| 2026-02-13 | 2641.30 | 2641.30 | 2571.10 | 2611.80 | -1.12% | 200,893 |
| 2026-02-12 | 2679.60 | 2694.60 | 2609.00 | 2641.30 | -1.43% | 111,780 |
| 2026-02-11 | 2719.00 | 2754.30 | 2651.00 | 2679.60 | -1.35% | 100,643 |
| 2026-02-10 | 2678.20 | 2775.00 | 2668.00 | 2716.30 | +1.41% | 236,311 |
| 2026-02-09 | 2708.00 | 2724.50 | 2644.90 | 2678.60 | -0.97% | 233,651 |
| 2026-02-06 | 2660.90 | 2745.00 | 2591.00 | 2704.80 | +0.63% | 178,896 |
| 2026-02-05 | 2648.00 | 2744.90 | 2570.40 | 2687.80 | +0.91% | 511,866 |
| 2026-02-04 | 2487.80 | 2687.60 | 2478.00 | 2663.50 | +3.56% | 325,950 |
| 2026-02-03 | 2522.50 | 2752.50 | 2406.80 | 2571.90 | +12.12% | 2,320,342 |
| 2026-02-02 | 2290.20 | 2327.30 | 2226.10 | 2293.80 | -0.52% | 173,624 |
| 2026-01-30 | 2364.00 | 2380.40 | 2289.90 | 2305.80 | -2.47% | 606,036 |
| 2026-01-29 | 2419.50 | 2424.20 | 2348.10 | 2364.20 | -1.91% | 106,826 |
| 2026-01-28 | 2420.00 | 2455.00 | 2400.70 | 2410.30 | -0.33% | 149,142 |
| 2026-01-27 | 2410.00 | 2475.00 | 2402.70 | 2418.20 | +0.41% | 205,686 |
| 2026-01-23 | 2437.00 | 2437.00 | 2396.60 | 2408.40 | -0.75% | 45,883 |
| 2026-01-22 | 2436.00 | 2439.70 | 2415.00 | 2426.50 | +0.38% | 42,174 |
| 2026-01-21 | 2401.00 | 2431.50 | 2382.00 | 2417.20 | +0.21% | 63,910 |
| 2026-01-20 | 2403.00 | 2428.40 | 2385.00 | 2412.10 | -0.80% | 71,552 |
| 2026-01-19 | 2445.40 | 2468.00 | 2400.40 | 2431.60 | -0.65% | 267,844 |
| 2026-01-16 | 2438.50 | 2454.20 | 2399.80 | 2447.40 | +0.86% | 166,001 |
| 2026-01-15 | 2426.50 | 2426.50 | 2426.50 | 2426.50 | +0.00% | 0 |
| 2026-01-14 | 2391.40 | 2433.00 | 2388.30 | 2426.50 | +1.28% | 334,361 |
| 2026-01-13 | 2413.50 | 2427.50 | 2382.00 | 2395.90 | -0.73% | 164,064 |
| 2026-01-12 | 2340.00 | 2418.00 | 2340.00 | 2413.40 | +2.26% | 88,855 |
| 2026-01-09 | 2364.00 | 2384.40 | 2341.40 | 2360.10 | -0.66% | 186,141 |
| 2026-01-08 | 2397.60 | 2413.50 | 2370.70 | 2375.70 | -0.91% | 176,616 |
| 2026-01-07 | 2387.00 | 2413.70 | 2375.90 | 2397.60 | +0.43% | 68,466 |
| 2026-01-06 | 2399.50 | 2400.80 | 2375.00 | 2387.30 | -0.48% | 59,732 |
| 2026-01-05 | 2361.00 | 2407.00 | 2328.00 | 2398.90 | +1.28% | 145,909 |
| 2026-01-02 | 2310.00 | 2380.00 | 2310.00 | 2368.60 | +2.26% | 81,569 |
| 2026-01-01 | 2315.10 | 2337.90 | 2305.00 | 2316.30 | -0.15% | 23,501 |
| 2025-12-31 | 2300.00 | 2326.90 | 2292.00 | 2319.70 | +0.43% | 92,837 |
| 2025-12-30 | 2309.00 | 2328.40 | 2291.80 | 2309.70 | +0.10% | 63,911 |
| 2025-12-29 | 2293.40 | 2316.00 | 2290.00 | 2307.30 | +0.61% | 55,904 |
| 2025-12-26 | 2300.90 | 2308.00 | 2290.00 | 2293.40 | -0.25% | 36,589 |
| 2025-12-24 | 2310.00 | 2310.60 | 2292.00 | 2299.20 | -0.46% | 68,924 |
| 2025-12-23 | 2340.20 | 2348.80 | 2299.50 | 2309.90 | -1.29% | 106,481 |
| 2025-12-22 | 2352.50 | 2361.40 | 2320.50 | 2340.00 | -1.07% | 111,185 |
| 2025-12-19 | 2375.00 | 2385.50 | 2348.00 | 2365.40 | -0.05% | 108,298 |
| 2025-12-18 | 2390.60 | 2390.60 | 2340.30 | 2366.70 | -1.25% | 95,449 |
| 2025-12-17 | 2373.00 | 2418.80 | 2370.00 | 2396.60 | +0.82% | 98,368 |
| 2025-12-16 | 2380.20 | 2396.80 | 2355.40 | 2377.10 | -0.15% | 105,414 |
| 2025-12-15 | 2340.00 | 2391.80 | 2337.80 | 2380.60 | +1.35% | 47,746 |
| 2025-12-12 | 2330.00 | 2356.00 | 2310.20 | 2349.00 | +1.37% | 39,400 |
| 2025-12-11 | 2324.90 | 2327.40 | 2300.20 | 2317.20 | +0.10% | 37,081 |
| 2025-12-10 | 2326.00 | 2332.20 | 2301.00 | 2314.80 | -0.42% | 42,649 |
| 2025-12-09 | 2343.00 | 2357.00 | 2307.00 | 2324.60 | -1.36% | 55,431 |
| 2025-12-08 | 2383.00 | 2387.80 | 2343.70 | 2356.70 | -1.10% | 221,495 |
| 2025-12-05 | 2395.40 | 2409.60 | 2358.80 | 2383.00 | -0.87% | 150,389 |
| 2025-12-04 | 2381.00 | 2420.00 | 2378.20 | 2403.80 | -0.20% | 77,893 |
| 2025-12-03 | 2422.00 | 2429.90 | 2390.30 | 2408.60 | -1.51% | 447,022 |
| 2025-12-02 | 2307.40 | 2466.00 | 2297.40 | 2445.60 | +6.33% | 1,912,517 |
| 2025-12-01 | 2322.90 | 2322.90 | 2290.10 | 2300.10 | -0.38% | 236,377 |
| 2025-11-28 | 2300.00 | 2324.90 | 2258.40 | 2308.90 | +0.37% | 135,265 |
| 2025-11-27 | 2320.00 | 2350.80 | 2291.00 | 2300.40 | -0.54% | 81,802 |
| 2025-11-26 | 2323.00 | 2328.70 | 2273.00 | 2313.00 | +0.36% | 103,409 |
| 2025-11-25 | 2272.00 | 2318.00 | 2257.50 | 2304.80 | +1.76% | 125,025 |
| 2025-11-24 | 2326.00 | 2348.00 | 2256.80 | 2265.00 | -2.35% | 380,797 |
| 2025-11-21 | 2305.80 | 2372.00 | 2295.20 | 2319.50 | +0.86% | 239,909 |
| 2025-11-20 | 2336.00 | 2336.00 | 2262.20 | 2299.70 | -0.77% | 275,808 |
| 2025-11-19 | 2290.90 | 2333.80 | 2290.90 | 2317.60 | +0.39% | 89,635 |
| 2025-11-18 | 2360.00 | 2360.00 | 2301.20 | 2308.60 | -2.25% | 80,740 |
| 2025-11-17 | 2348.40 | 2375.00 | 2336.90 | 2361.80 | +1.38% | 87,309 |
| 2025-11-14 | 2339.00 | 2352.40 | 2320.00 | 2329.60 | -0.37% | 37,646 |
| 2025-11-13 | 2379.80 | 2395.00 | 2330.00 | 2338.30 | -1.29% | 69,203 |
| 2025-11-12 | 2342.00 | 2386.20 | 2340.80 | 2368.80 | +1.17% | 102,408 |
| 2025-11-11 | 2305.00 | 2349.00 | 2298.20 | 2341.50 | +0.99% | 89,352 |
| 2025-11-10 | 2321.10 | 2346.40 | 2291.00 | 2318.60 | -0.13% | 114,804 |
| 2025-11-07 | 2338.20 | 2339.40 | 2291.00 | 2321.60 | -0.82% | 81,220 |
| 2025-11-06 | 2364.30 | 2364.30 | 2288.40 | 2340.80 | -0.99% | 153,013 |
| 2025-11-04 | 2298.00 | 2372.50 | 2284.40 | 2364.30 | +2.93% | 252,932 |
| 2025-11-03 | 2259.90 | 2321.00 | 2175.20 | 2296.90 | +0.75% | 369,951 |
| 2025-10-31 | 2326.60 | 2344.40 | 2270.20 | 2279.80 | -2.01% | 186,483 |
| 2025-10-30 | 2346.30 | 2349.00 | 2306.00 | 2326.60 | -0.12% | 95,329 |
| 2025-10-29 | 2347.80 | 2354.40 | 2321.40 | 2329.40 | -0.30% | 68,601 |
| 2025-10-28 | 2339.00 | 2373.00 | 2315.00 | 2336.40 | +0.38% | 145,725 |
| 2025-10-27 | 2331.90 | 2347.00 | 2305.00 | 2327.50 | +0.04% | 190,402 |
| 2025-10-24 | 2348.00 | 2349.30 | 2319.20 | 2326.50 | -0.93% | 104,864 |
| 2025-10-23 | 2325.00 | 2363.60 | 2300.00 | 2348.40 | +1.60% | 217,822 |
| 2025-10-21 | 2299.00 | 2329.00 | 2286.20 | 2311.50 | +1.25% | 36,071 |
| 2025-10-20 | 2273.00 | 2325.00 | 2262.60 | 2283.00 | +0.64% | 223,692 |
| 2025-10-17 | 2280.00 | 2298.40 | 2253.60 | 2268.50 | -0.27% | 137,144 |
| 2025-10-16 | 2215.00 | 2294.50 | 2214.80 | 2274.70 | +2.84% | 202,210 |
| 2025-10-15 | 2225.00 | 2232.50 | 2207.00 | 2211.90 | -0.90% | 78,536 |
| 2025-10-14 | 2238.20 | 2245.00 | 2200.00 | 2232.00 | +0.62% | 318,022 |
| 2025-10-13 | 2287.20 | 2287.30 | 2214.10 | 2218.20 | -3.02% | 142,559 |
| 2025-10-10 | 2292.00 | 2306.70 | 2277.40 | 2287.30 | +0.52% | 68,858 |
| 2025-10-09 | 2294.00 | 2305.00 | 2270.20 | 2275.40 | -0.39% | 97,984 |
| 2025-10-08 | 2281.50 | 2345.00 | 2272.90 | 2284.30 | +0.21% | 159,035 |
| 2025-10-07 | 2298.60 | 2312.00 | 2274.30 | 2279.60 | -0.74% | 171,438 |
| 2025-10-06 | 2309.90 | 2311.50 | 2284.00 | 2296.50 | -0.27% | 34,460 |
| 2025-10-03 | 2315.00 | 2317.00 | 2295.00 | 2302.80 | -0.12% | 71,524 |
| 2025-10-01 | 2270.00 | 2313.00 | 2270.00 | 2305.60 | +0.47% | 88,479 |
| 2025-09-30 | 2307.40 | 2322.30 | 2284.30 | 2294.80 | +0.37% | 147,091 |
| 2025-09-29 | 2370.00 | 2370.00 | 2273.00 | 2286.30 | -2.80% | 220,889 |
| 2025-09-26 | 2385.10 | 2386.90 | 2344.00 | 2352.20 | -1.42% | 39,308 |
| 2025-09-25 | 2416.10 | 2451.00 | 2378.20 | 2386.00 | -1.25% | 97,649 |
| 2025-09-24 | 2489.00 | 2489.20 | 2400.50 | 2416.30 | -3.21% | 216,496 |
| 2025-09-23 | 2540.00 | 2551.80 | 2475.30 | 2496.50 | -1.56% | 68,337 |
| 2025-09-22 | 2525.00 | 2545.00 | 2479.90 | 2536.00 | +0.53% | 83,835 |
| 2025-09-19 | 2500.60 | 2550.00 | 2490.00 | 2522.70 | +0.56% | 160,221 |
| 2025-09-18 | 2518.00 | 2534.80 | 2491.20 | 2508.60 | -0.08% | 178,054 |
| 2025-09-17 | 2478.00 | 2517.00 | 2460.00 | 2510.70 | +1.80% | 198,387 |
| 2025-09-16 | 2409.90 | 2479.50 | 2408.10 | 2466.20 | +2.60% | 276,970 |
| 2025-09-15 | 2390.00 | 2419.10 | 2383.10 | 2403.60 | +0.62% | 84,132 |
| 2025-09-12 | 2414.50 | 2450.60 | 2370.00 | 2388.70 | -0.95% | 270,845 |
| 2025-09-11 | 2383.00 | 2419.00 | 2358.30 | 2411.50 | +1.17% | 204,861 |
| 2025-09-10 | 2320.00 | 2390.00 | 2295.90 | 2383.50 | +3.64% | 306,475 |
| 2025-09-09 | 2339.50 | 2350.00 | 2295.10 | 2299.80 | -0.91% | 140,929 |
| 2025-09-08 | 2305.00 | 2358.30 | 2297.30 | 2320.90 | +0.51% | 117,741 |
| 2025-09-05 | 2357.10 | 2357.10 | 2304.00 | 2309.10 | -1.23% | 133,849 |
| 2025-09-04 | 2400.00 | 2431.80 | 2330.60 | 2337.90 | -1.08% | 123,615 |
| 2025-09-03 | 2379.50 | 2391.40 | 2337.50 | 2363.50 | +0.12% | 190,293 |
| 2025-09-02 | 2342.50 | 2378.00 | 2322.00 | 2360.60 | +1.62% | 267,893 |
| 2025-09-01 | 2302.90 | 2332.00 | 2267.00 | 2323.00 | +1.47% | 396,559 |
| 2025-08-29 | 2332.40 | 2332.40 | 2255.10 | 2289.40 | -1.27% | 263,321 |
| 2025-08-28 | 2324.00 | 2357.40 | 2307.40 | 2318.90 | -0.23% | 179,320 |
| 2025-08-26 | 2376.80 | 2377.00 | 2303.00 | 2324.30 | -1.81% | 574,342 |
| 2025-08-25 | 2404.60 | 2404.60 | 2361.00 | 2367.10 | -1.21% | 84,278 |
| 2025-08-22 | 2415.10 | 2433.40 | 2388.20 | 2396.10 | -0.74% | 175,280 |
| 2025-08-21 | 2440.50 | 2444.40 | 2393.00 | 2414.00 | -0.29% | 195,842 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+11.04%). Worst month: Aug (-11.12%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-21
Quick answers
What is BALKRISIND.NS's (BALKRISIND.NS) latest close?
2350.80 on 2026-08-21, from the Closelook data lake's daily price record.
What is BALKRISIND.NS's 52-week high and low?
2775.00 high and 1970.00 low over the trailing 52 weeks, as of 2026-08-21.
What is BALKRISIND.NS's strongest and weakest month historically?
Historically, BALKRISIND.NS's strongest calendar month has been Jul (average +11.04%) and its weakest Aug (average -11.12%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 409 daily bars in the Closelook data lake.