Balmer Lawrie & Co. Ltd.(IN:BALMLAWRIE)
₹176.40-3.00 (-1.67%)
IN:BALMLAWRIE
Balmer Lawrie & Co. Ltd. historical prices
₹176.40
At close:-3.00 (-1.67%)
Want to see IN:BALMLAWRIE full AI Analyst Report?
Balmer Lawrie & Co. Ltd. (BALMLAWRIE) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 181.95 | 181.95 | 175.10 | 176.40 | 176.40 | -1.67% | 66,646 | 3.10 |
| Nov 11, 2026 | 169.05 | 192.40 | 169.05 | 179.40 | 179.40 | +8.66% | 555,520 | 43.65 |
| Nov 10, 2026 | 165.10 | 165.45 | 163.55 | 165.10 | 165.10 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 163.90 | 165.45 | 163.55 | 165.10 | 165.10 | +1.10% | 5,087 | 0.39 |
| Nov 06, 2026 | 163.10 | 164.00 | 161.45 | 163.30 | 163.30 | -0.49% | 7,088 | 0.54 |
| Nov 05, 2026 | 165.70 | 166.40 | 163.50 | 164.10 | 164.10 | -0.06% | 10,973 | 0.84 |
| Nov 04, 2026 | 165.60 | 165.60 | 161.05 | 164.20 | 164.20 | +0.58% | 7,016 | 0.53 |
| Nov 03, 2026 | 167.10 | 169.00 | 162.15 | 163.25 | 163.25 | +2.64% | 19,771 | 1.52 |
| Nov 02, 2026 | 155.00 | 159.60 | 154.10 | 159.05 | 159.05 | +2.32% | 9,483 | 0.73 |
| Oct 30, 2026 | 157.40 | 157.40 | 154.50 | 155.45 | 155.45 | -0.61% | 6,962 | 0.53 |
| Oct 29, 2026 | 154.30 | 156.50 | 154.30 | 156.40 | 156.40 | +0.19% | 3,241 | 0.25 |
| Oct 28, 2026 | 154.20 | 156.60 | 154.20 | 156.10 | 156.10 | +1.13% | 4,743 | 0.36 |
| Oct 27, 2026 | 153.90 | 155.45 | 153.25 | 154.35 | 154.35 | +0.62% | 7,910 | 0.59 |
| Oct 26, 2026 | 149.85 | 156.60 | 148.05 | 153.40 | 153.40 | +2.37% | 36,241 | 2.80 |
| Oct 23, 2026 | 153.15 | 153.15 | 148.65 | 149.85 | 149.85 | -1.61% | 23,054 | 1.81 |
| Oct 22, 2026 | 154.75 | 154.75 | 148.95 | 152.30 | 152.30 | -0.46% | 109,540 | 9.89 |
| Oct 21, 2026 | 156.50 | 156.90 | 152.80 | 153.00 | 153.00 | -2.80% | 11,055 | 0.99 |
| Oct 20, 2026 | 157.40 | 159.30 | 157.10 | 157.40 | 157.40 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 159.25 | 159.30 | 157.10 | 157.40 | 157.40 | -1.16% | 4,188 | 0.37 |
| Oct 16, 2026 | 159.95 | 161.00 | 157.80 | 159.25 | 159.25 | +0.13% | 9,514 | 0.86 |
| Oct 15, 2026 | 159.80 | 159.80 | 158.20 | 159.05 | 159.05 | -0.38% | 7,150 | 0.65 |
| Oct 14, 2026 | 158.90 | 160.05 | 156.40 | 159.65 | 159.65 | +1.20% | 6,705 | 0.61 |
| Oct 13, 2026 | 159.70 | 159.70 | 156.10 | 157.75 | 157.75 | +0.32% | 6,733 | 0.61 |
| Oct 12, 2026 | 155.90 | 158.40 | 155.90 | 157.25 | 157.25 | +0.16% | 10,248 | 0.92 |
| Oct 09, 2026 | 156.00 | 157.30 | 154.50 | 157.00 | 157.00 | +0.64% | 8,760 | 0.79 |
| Oct 08, 2026 | 158.80 | 158.90 | 155.60 | 156.00 | 156.00 | -1.83% | 11,804 | 1.07 |
| Oct 07, 2026 | 158.35 | 159.75 | 154.40 | 158.90 | 158.90 | +0.35% | 27,932 | 2.59 |
| Oct 06, 2026 | 161.40 | 161.40 | 150.10 | 158.35 | 158.35 | -0.06% | 21,804 | 2.06 |
| Oct 05, 2026 | 162.50 | 162.50 | 157.50 | 158.45 | 158.45 | -0.69% | 7,961 | 0.76 |
| Oct 02, 2026 | 159.55 | 163.40 | 158.65 | 159.55 | 159.55 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 163.40 | 163.40 | 158.65 | 159.55 | 159.55 | -1.05% | 12,202 | 1.15 |
| Sep 30, 2026 | 161.45 | 164.00 | 161.00 | 161.25 | 161.25 | -0.22% | 6,179 | 0.57 |
| Sep 29, 2026 | 162.70 | 162.70 | 160.25 | 161.60 | 161.60 | -0.43% | 6,851 | 0.63 |
| Sep 28, 2026 | 166.55 | 166.55 | 162.25 | 162.30 | 162.30 | -1.07% | 8,610 | 0.80 |
| Sep 25, 2026 | 164.35 | 164.70 | 162.40 | 164.05 | 164.05 | -0.15% | 7,626 | 0.71 |
| Sep 24, 2026 | 167.00 | 167.00 | 163.40 | 164.30 | 164.30 | -1.85% | 7,913 | 0.71 |
| Sep 23, 2026 | 169.05 | 169.05 | 166.50 | 167.40 | 167.40 | -0.06% | 7,670 | 0.70 |
| Sep 22, 2026 | 166.95 | 168.60 | 164.00 | 167.50 | 167.50 | +0.81% | 14,356 | 1.32 |
| Sep 21, 2026 | 166.10 | 166.70 | 166.00 | 166.15 | 166.15 | -1.16% | 5,668 | 0.52 |
| Sep 18, 2026 | 163.55 | 169.25 | 162.65 | 168.10 | 168.10 | +3.35% | 14,539 | 1.33 |
| Sep 17, 2026 | 162.25 | 163.65 | 162.25 | 162.65 | 162.65 | +0.25% | 5,683 | 0.51 |
| Sep 16, 2026 | 163.00 | 164.00 | 161.00 | 162.25 | 162.25 | -1.34% | 17,437 | 1.58 |
| Sep 15, 2026 | 167.80 | 169.00 | 164.00 | 164.45 | 164.45 | -2.55% | 23,906 | 2.22 |
| Sep 14, 2026 | 168.75 | 170.55 | 167.60 | 168.75 | 168.75 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 170.55 | 170.55 | 167.60 | 168.75 | 168.75 | -0.62% | 11,987 | 1.11 |
| Sep 10, 2026 | 175.90 | 176.50 | 172.50 | 174.05 | 169.80 | -0.83% | 20,310 | 1.90 |
| Sep 09, 2026 | 176.70 | 177.05 | 175.00 | 175.50 | 171.21 | -0.54% | 11,645 | 1.10 |
| Sep 08, 2026 | 179.30 | 179.30 | 175.55 | 176.45 | 172.14 | -0.84% | 11,291 | 1.05 |
| Sep 07, 2026 | 177.05 | 179.00 | 176.60 | 177.95 | 173.60 | -0.11% | 12,331 | 1.15 |
| Sep 04, 2026 | 177.90 | 178.35 | 176.85 | 178.15 | 173.80 | +0.54% | 20,450 | 1.93 |
