BALKRISHNA INDUSTRIES LIMITED (balkrisind)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 2663.6 | 2665.5 | 2660.4 | 2663.5 | 3600 |
| 2025-05-20 15:28:00 | 2663.6 | 2663.6 | 2663.6 | 2663.6 | 0 |
| 2025-05-20 15:27:00 | 2660.0 | 2663.6 | 2659.7 | 2663.6 | 2400 |
| 2025-05-20 15:26:00 | 2657.0 | 2658.9 | 2657.0 | 2658.9 | 600 |
| 2025-05-20 15:25:00 | 2655.7 | 2657.0 | 2655.7 | 2657.0 | 900 |
| 2025-05-20 15:24:00 | 2657.4 | 2658.0 | 2653.6 | 2655.7 | 2400 |
| 2025-05-20 15:23:00 | 2657.2 | 2657.4 | 2657.2 | 2657.4 | 1800 |
| 2025-05-20 15:22:00 | 2657.8 | 2657.9 | 2656.7 | 2657.9 | 900 |
| 2025-05-20 15:21:00 | 2656.3 | 2657.8 | 2656.3 | 2657.8 | 900 |
| 2025-05-20 15:20:00 | 2654.9 | 2654.9 | 2654.5 | 2654.5 | 600 |
| 2025-05-20 15:19:00 | 2653.1 | 2654.4 | 2653.1 | 2654.1 | 1800 |
| 2025-05-20 15:18:00 | 2656.6 | 2656.6 | 2653.2 | 2653.2 | 1800 |
| 2025-05-20 15:17:00 | 2655.0 | 2655.4 | 2655.0 | 2655.2 | 600 |
| 2025-05-20 15:16:00 | 2655.8 | 2655.8 | 2654.1 | 2655.0 | 2400 |
| 2025-05-20 15:15:00 | 2657.0 | 2657.0 | 2655.8 | 2655.8 | 1200 |
| 2025-05-20 15:14:00 | 2659.9 | 2659.9 | 2656.9 | 2657.0 | 3600 |
| 2025-05-20 15:13:00 | 2660.3 | 2660.3 | 2656.2 | 2659.9 | 4200 |
| 2025-05-20 15:12:00 | 2657.1 | 2657.4 | 2655.8 | 2657.4 | 600 |
| 2025-05-20 15:11:00 | 2657.1 | 2657.1 | 2657.1 | 2657.1 | 0 |
| 2025-05-20 15:10:00 | 2653.1 | 2657.1 | 2653.1 | 2657.1 | 600 |
| 2025-05-20 15:09:00 | 2652.0 | 2653.1 | 2652.0 | 2653.1 | 600 |
| 2025-05-20 15:08:00 | 2649.4 | 2650.3 | 2647.5 | 2650.3 | 2100 |
| 2025-05-20 15:07:00 | 2651.3 | 2653.0 | 2650.8 | 2650.8 | 3000 |
| 2025-05-20 15:06:00 | 2653.3 | 2653.3 | 2650.9 | 2651.3 | 1200 |
| 2025-05-20 15:05:00 | 2653.7 | 2653.7 | 2653.2 | 2653.3 | 600 |
| 2025-05-20 15:04:00 | 2655.4 | 2655.4 | 2653.7 | 2653.7 | 1800 |
| 2025-05-20 15:03:00 | 2654.6 | 2655.4 | 2653.8 | 2655.4 | 1200 |
| 2025-05-20 15:02:00 | 2657.0 | 2657.0 | 2654.6 | 2654.6 | 900 |
| 2025-05-20 15:01:00 | 2657.0 | 2657.9 | 2657.0 | 2657.0 | 1200 |
| 2025-05-20 15:00:00 | 2654.8 | 2657.2 | 2654.8 | 2657.0 | 2400 |
| 2025-05-20 14:59:00 | 2656.9 | 2657.1 | 2656.9 | 2657.1 | 2100 |
| 2025-05-20 14:58:00 | 2659.4 | 2659.4 | 2656.9 | 2656.9 | 1800 |
| 2025-05-20 14:57:00 | 2658.6 | 2659.9 | 2658.0 | 2659.4 | 1200 |
| 2025-05-20 14:56:00 | 2658.6 | 2658.6 | 2657.8 | 2658.6 | 1200 |
| 2025-05-20 14:55:00 | 2659.6 | 2659.6 | 2658.6 | 2658.6 | 900 |
| 2025-05-20 14:54:00 | 2659.8 | 2659.8 | 2659.8 | 2659.8 | 0 |
| 2025-05-20 14:53:00 | 2662.0 | 2662.0 | 2659.7 | 2659.8 | 1800 |
| 2025-05-20 14:52:00 | 2666.0 | 2666.0 | 2662.0 | 2662.0 | 1800 |
| 2025-05-20 14:51:00 | 2665.3 | 2666.0 | 2665.3 | 2666.0 | 300 |
| 2025-05-20 14:50:00 | 2663.3 | 2667.7 | 2663.3 | 2665.3 | 2100 |
| 2025-05-20 14:49:00 | 2663.9 | 2663.9 | 2663.9 | 2663.9 | 300 |
| 2025-05-20 14:48:00 | 2668.3 | 2668.3 | 2662.0 | 2662.0 | 6900 |
| 2025-05-20 14:47:00 | 2662.8 | 2667.5 | 2662.8 | 2667.5 | 2100 |
| 2025-05-20 14:46:00 | 2656.2 | 2663.0 | 2656.2 | 2663.0 | 2100 |
| 2025-05-20 14:45:00 | 2652.7 | 2656.2 | 2652.7 | 2656.2 | 2400 |
| 2025-05-20 14:44:00 | 2651.6 | 2653.9 | 2649.6 | 2649.6 | 2400 |
| 2025-05-20 14:43:00 | 2649.4 | 2651.6 | 2649.4 | 2651.6 | 1200 |
| 2025-05-20 14:42:00 | 2648.9 | 2649.4 | 2648.9 | 2649.4 | 1200 |
| 2025-05-20 14:41:00 | 2648.3 | 2648.9 | 2648.3 | 2648.9 | 1500 |
| 2025-05-20 14:40:00 | 2652.7 | 2652.7 | 2644.8 | 2647.1 | 1800 |
| 2025-05-20 14:39:00 | 2653.0 | 2653.0 | 2652.7 | 2652.7 | 900 |
| 2025-05-20 14:38:00 | 2649.2 | 2653.0 | 2649.2 | 2653.0 | 1800 |
| 2025-05-20 14:37:00 | 2649.2 | 2649.2 | 2649.2 | 2649.2 | 600 |
| 2025-05-20 14:36:00 | 2649.2 | 2649.2 | 2649.2 | 2649.2 | 0 |
| 2025-05-20 14:35:00 | 2648.7 | 2649.2 | 2648.7 | 2649.2 | 300 |
| 2025-05-20 14:34:00 | 2649.0 | 2649.0 | 2648.7 | 2648.7 | 1200 |
| 2025-05-20 14:33:00 | 2649.1 | 2649.1 | 2648.9 | 2649.0 | 2100 |
| 2025-05-20 14:32:00 | 2648.4 | 2649.1 | 2648.4 | 2649.1 | 900 |
| 2025-05-20 14:31:00 | 2650.8 | 2650.8 | 2646.2 | 2648.4 | 3900 |
| 2025-05-20 14:30:00 | 2653.0 | 2653.0 | 2650.8 | 2650.8 | 1800 |
| 2025-05-20 14:29:00 | 2649.7 | 2653.0 | 2649.5 | 2653.0 | 2100 |
| 2025-05-20 14:28:00 | 2642.3 | 2649.7 | 2642.3 | 2649.7 | 2400 |
| 2025-05-20 14:27:00 | 2639.7 | 2642.3 | 2639.7 | 2642.3 | 1200 |
| 2025-05-20 14:26:00 | 2639.0 | 2639.7 | 2639.0 | 2639.7 | 1200 |
| 2025-05-20 14:25:00 | 2639.0 | 2639.0 | 2639.0 | 2639.0 | 0 |
| 2025-05-20 14:24:00 | 2637.9 | 2639.7 | 2635.9 | 2639.0 | 2400 |
| 2025-05-20 14:23:00 | 2637.9 | 2637.9 | 2637.9 | 2637.9 | 600 |
| 2025-05-20 14:22:00 | 2637.0 | 2637.9 | 2637.0 | 2637.9 | 900 |
| 2025-05-20 14:21:00 | 2642.6 | 2642.6 | 2634.6 | 2637.0 | 2100 |
| 2025-05-20 14:20:00 | 2642.6 | 2642.6 | 2642.6 | 2642.6 | 300 |
| 2025-05-20 14:19:00 | 2642.2 | 2642.2 | 2640.0 | 2640.0 | 1500 |
| 2025-05-20 14:18:00 | 2642.2 | 2642.2 | 2642.2 | 2642.2 | 300 |
| 2025-05-20 14:17:00 | 2642.2 | 2642.2 | 2642.2 | 2642.2 | 0 |
| 2025-05-20 14:16:00 | 2641.7 | 2642.2 | 2641.7 | 2642.2 | 600 |
| 2025-05-20 14:15:00 | 2641.7 | 2641.7 | 2641.7 | 2641.7 | 300 |
| 2025-05-20 14:14:00 | 2641.6 | 2644.2 | 2641.1 | 2641.7 | 2700 |
| 2025-05-20 14:13:00 | 2643.7 | 2643.7 | 2641.6 | 2641.6 | 300 |
| 2025-05-20 14:12:00 | 2644.0 | 2644.0 | 2643.7 | 2643.7 | 300 |
| 2025-05-20 14:11:00 | 2641.3 | 2645.0 | 2641.3 | 2644.0 | 1800 |
| 2025-05-20 14:10:00 | 2641.3 | 2641.3 | 2641.3 | 2641.3 | 0 |
| 2025-05-20 14:09:00 | 2642.5 | 2642.5 | 2641.3 | 2641.3 | 300 |
| 2025-05-20 14:08:00 | 2645.2 | 2645.2 | 2642.5 | 2642.5 | 600 |
| 2025-05-20 14:07:00 | 2648.4 | 2649.6 | 2645.2 | 2645.2 | 1800 |
| 2025-05-20 14:06:00 | 2650.8 | 2650.8 | 2648.4 | 2648.4 | 300 |
| 2025-05-20 14:05:00 | 2650.8 | 2650.8 | 2650.8 | 2650.8 | 0 |
| 2025-05-20 14:04:00 | 2651.2 | 2651.2 | 2648.9 | 2650.8 | 1800 |
| 2025-05-20 14:03:00 | 2651.2 | 2651.2 | 2651.2 | 2651.2 | 0 |
| 2025-05-20 14:02:00 | 2651.2 | 2651.2 | 2651.2 | 2651.2 | 0 |
| 2025-05-20 14:01:00 | 2651.2 | 2651.2 | 2651.2 | 2651.2 | 0 |
| 2025-05-20 14:00:00 | 2651.2 | 2651.2 | 2651.2 | 2651.2 | 0 |
| 2025-05-20 13:59:00 | 2650.9 | 2651.2 | 2650.9 | 2651.2 | 900 |
| 2025-05-20 13:58:00 | 2649.6 | 2650.9 | 2649.6 | 2650.9 | 300 |
| 2025-05-20 13:57:00 | 2656.5 | 2656.5 | 2649.6 | 2649.6 | 900 |
| 2025-05-20 13:56:00 | 2656.5 | 2656.5 | 2656.5 | 2656.5 | 0 |
| 2025-05-20 13:55:00 | 2656.5 | 2656.5 | 2656.5 | 2656.5 | 0 |
| 2025-05-20 13:54:00 | 2656.5 | 2656.5 | 2656.5 | 2656.5 | 0 |
| 2025-05-20 13:53:00 | 2656.5 | 2656.5 | 2656.5 | 2656.5 | 0 |
| 2025-05-20 13:52:00 | 2656.5 | 2656.5 | 2656.5 | 2656.5 | 0 |
| 2025-05-20 13:51:00 | 2656.5 | 2656.5 | 2656.5 | 2656.5 | 0 |
| 2025-05-20 13:50:00 | 2656.5 | 2656.5 | 2656.5 | 2656.5 | 0 |