BALKRISHNA INDUSTRIES LIMITED (balkrisind)
AUTO
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 2610.6 | 2625.1 | 2600.6 | 2621.1 | 208200 |
| 2025-07-07 05:30:00 | 2629.9 | 2629.9 | 2590.5 | 2606.6 | 346200 |
| 2025-07-04 05:30:00 | 2567.1 | 2626.0 | 2563.1 | 2616.5 | 593100 |
| 2025-07-03 05:30:00 | 2587.5 | 2593.9 | 2560.1 | 2564.1 | 309600 |
| 2025-07-02 05:30:00 | 2496.8 | 2590.0 | 2496.8 | 2570.7 | 1335300 |
| 2025-07-01 05:30:00 | 2465.9 | 2494.5 | 2446.1 | 2490.2 | 295200 |
| 2025-06-30 05:30:00 | 2479.6 | 2508.0 | 2452.7 | 2460.4 | 651300 |
| 2025-06-27 05:30:00 | 2438.1 | 2484.0 | 2438.1 | 2477.4 | 436800 |
| 2025-06-26 05:30:00 | 2409.9 | 2441.0 | 2388.2 | 2432.5 | 490200 |
| 2025-06-25 05:30:00 | 2401.1 | 2414.0 | 2390.6 | 2404.0 | 1074900 |
| 2025-06-24 05:30:00 | 2425.2 | 2425.2 | 2395.1 | 2401.8 | 1022400 |
| 2025-06-23 05:30:00 | 2400.0 | 2413.3 | 2395.0 | 2399.8 | 1009500 |
| 2025-06-20 05:30:00 | 2415.3 | 2438.2 | 2391.4 | 2418.5 | 482100 |
| 2025-06-19 05:30:00 | 2450.9 | 2464.6 | 2400.4 | 2405.3 | 369000 |
| 2025-06-18 05:30:00 | 2442.0 | 2455.0 | 2432.0 | 2439.7 | 162300 |
| 2025-06-17 05:30:00 | 2442.7 | 2477.0 | 2436.8 | 2443.1 | 221700 |
| 2025-06-16 05:30:00 | 2438.4 | 2472.9 | 2418.1 | 2463.8 | 273300 |
| 2025-06-13 05:30:00 | 2441.9 | 2462.9 | 2412.2 | 2454.5 | 701100 |
| 2025-06-12 05:30:00 | 2433.0 | 2501.9 | 2433.0 | 2468.3 | 318300 |
| 2025-06-11 05:30:00 | 2506.3 | 2557.0 | 2491.4 | 2499.0 | 505800 |
| 2025-06-10 05:30:00 | 2504.6 | 2527.3 | 2502.0 | 2507.4 | 297600 |
| 2025-06-09 05:30:00 | 2506.0 | 2513.0 | 2495.4 | 2504.9 | 293100 |
| 2025-06-06 05:30:00 | 2461.5 | 2505.8 | 2461.5 | 2497.1 | 317700 |
| 2025-06-05 05:30:00 | 2477.7 | 2489.4 | 2467.2 | 2473.3 | 264600 |
| 2025-06-04 05:30:00 | 2453.8 | 2487.6 | 2436.5 | 2478.8 | 428400 |
| 2025-06-03 05:30:00 | 2469.6 | 2480.0 | 2451.1 | 2457.1 | 318600 |
| 2025-06-02 05:30:00 | 2477.4 | 2486.5 | 2453.2 | 2466.1 | 444300 |
| 2025-05-30 05:30:00 | 2499.8 | 2505.2 | 2473.0 | 2487.0 | 468900 |
| 2025-05-29 05:30:00 | 2502.5 | 2514.7 | 2476.8 | 2491.8 | 607500 |
| 2025-05-28 05:30:00 | 2487.6 | 2492.4 | 2452.0 | 2483.2 | 826200 |
| 2025-05-27 05:30:00 | 2509.0 | 2519.6 | 2467.8 | 2487.2 | 1381500 |
| 2025-05-26 05:30:00 | 2460.0 | 2504.8 | 2385.0 | 2489.6 | 3954300 |
| 2025-05-23 05:30:00 | 2661.7 | 2686.7 | 2637.8 | 2668.5 | 564600 |
| 2025-05-22 05:30:00 | 2665.7 | 2688.0 | 2632.0 | 2658.7 | 410100 |
| 2025-05-21 05:30:00 | 2663.2 | 2698.0 | 2647.5 | 2675.8 | 396900 |
| 2025-05-20 05:30:00 | 2708.1 | 2710.9 | 2634.6 | 2656.2 | 289200 |
| 2025-05-19 05:30:00 | 2705.1 | 2772.7 | 2691.0 | 2699.7 | 643200 |
| 2025-05-16 05:30:00 | 2702.7 | 2733.2 | 2694.8 | 2722.8 | 352200 |
| 2025-05-15 05:30:00 | 2762.1 | 2762.1 | 2701.1 | 2711.1 | 510000 |
| 2025-05-14 05:30:00 | 2718.0 | 2754.9 | 2705.0 | 2742.4 | 343800 |
| 2025-05-13 05:30:00 | 2794.3 | 2794.3 | 2686.1 | 2696.8 | 300900 |
| 2025-05-12 05:30:00 | 2796.0 | 2820.9 | 2747.1 | 2766.4 | 364200 |
| 2025-05-09 05:30:00 | 2746.0 | 2774.0 | 2716.4 | 2751.6 | 507900 |
| 2025-05-08 05:30:00 | 2757.9 | 2829.0 | 2736.0 | 2756.0 | 475500 |
| 2025-05-07 05:30:00 | 2734.6 | 2777.0 | 2704.0 | 2773.2 | 520200 |
| 2025-05-06 05:30:00 | 2700.0 | 2761.2 | 2700.0 | 2736.0 | 524100 |
| 2025-05-05 05:30:00 | 2702.7 | 2747.3 | 2696.0 | 2712.7 | 412200 |
| 2025-05-02 05:30:00 | 2635.5 | 2735.9 | 2635.5 | 2678.6 | 555900 |
| 2025-04-30 05:30:00 | 2608.1 | 2697.7 | 2599.0 | 2680.5 | 709800 |
| 2025-04-29 05:30:00 | 2596.3 | 2616.5 | 2580.8 | 2607.3 | 354900 |
| 2025-04-28 05:30:00 | 2518.7 | 2594.9 | 2516.0 | 2590.3 | 392400 |
| 2025-04-25 05:30:00 | 2583.2 | 2615.7 | 2496.6 | 2530.6 | 651600 |
| 2025-04-24 05:30:00 | 2603.2 | 2615.5 | 2558.1 | 2573.0 | 385200 |
| 2025-04-23 05:30:00 | 2552.2 | 2588.0 | 2541.0 | 2575.2 | 691800 |
| 2025-04-22 05:30:00 | 2523.4 | 2552.3 | 2504.6 | 2536.4 | 899400 |
| 2025-04-21 05:30:00 | 2524.0 | 2540.0 | 2465.3 | 2526.8 | 1452600 |
| 2025-04-17 05:30:00 | 2475.6 | 2525.7 | 2470.1 | 2509.5 | 394200 |
| 2025-04-16 05:30:00 | 2510.8 | 2513.3 | 2472.1 | 2492.8 | 319500 |
| 2025-04-15 05:30:00 | 2352.0 | 2514.1 | 2352.0 | 2500.3 | 1024500 |
| 2025-04-11 05:30:00 | 2347.9 | 2369.3 | 2295.05 | 2344.5 | 839400 |
| 2025-04-09 05:30:00 | 2307.75 | 2307.75 | 2231.65 | 2273.05 | 701400 |
| 2025-04-08 05:30:00 | 2239.45 | 2328.5 | 2239.45 | 2315.5 | 585300 |
| 2025-04-07 05:30:00 | 2213.9 | 2298.55 | 2198.8 | 2266.2 | 1368600 |
| 2025-04-04 05:30:00 | 2481.65 | 2481.65 | 2382.8 | 2400.7 | 804000 |
| 2025-04-03 05:30:00 | 2547.7 | 2547.7 | 2456.1 | 2488.65 | 849000 |
| 2025-04-02 05:30:00 | 2532.2 | 2588.55 | 2521.05 | 2580.1 | 270000 |
| 2025-04-01 05:30:00 | 2560.9 | 2589.0 | 2525.0 | 2531.6 | 266700 |
| 2025-03-28 05:30:00 | 2579.1 | 2616.25 | 2550.0 | 2558.65 | 501000 |
| 2025-03-27 05:30:00 | 2571.9 | 2602.4 | 2487.1 | 2570.8 | 987300 |
| 2025-03-26 05:30:00 | 2567.2 | 2604.9 | 2549.7 | 2590.35 | 736500 |
| 2025-03-25 05:30:00 | 2612.05 | 2630.75 | 2553.05 | 2568.9 | 886200 |
| 2025-03-24 05:30:00 | 2631.3 | 2660.5 | 2609.4 | 2619.9 | 1084500 |
| 2025-03-21 05:30:00 | 2605.5 | 2639.5 | 2596.5 | 2617.85 | 703800 |
| 2025-03-20 05:30:00 | 2616.15 | 2630.5 | 2584.05 | 2609.9 | 306900 |
| 2025-03-19 05:30:00 | 2581.7 | 2632.0 | 2548.85 | 2621.35 | 395700 |
| 2025-03-18 05:30:00 | 2557.1 | 2565.95 | 2529.55 | 2558.3 | 227400 |
| 2025-03-17 05:30:00 | 2524.45 | 2552.2 | 2512.3 | 2530.45 | 219600 |
| 2025-03-13 05:30:00 | 2529.15 | 2558.65 | 2500.05 | 2506.7 | 341700 |
| 2025-03-12 05:30:00 | 2555.6 | 2563.1 | 2505.0 | 2553.8 | 395700 |
| 2025-03-11 05:30:00 | 2562.35 | 2563.85 | 2507.45 | 2540.75 | 458400 |
| 2025-03-10 05:30:00 | 2591.15 | 2605.8 | 2531.45 | 2562.05 | 923400 |
| 2025-03-07 05:30:00 | 2571.65 | 2610.5 | 2535.15 | 2562.85 | 394200 |
| 2025-03-06 05:30:00 | 2509.0 | 2569.7 | 2505.05 | 2558.4 | 652200 |
| 2025-03-05 05:30:00 | 2535.2 | 2598.7 | 2482.9 | 2489.55 | 962400 |
| 2025-03-04 05:30:00 | 2581.95 | 2581.95 | 2474.35 | 2519.0 | 711300 |
| 2025-03-03 05:30:00 | 2622.75 | 2644.5 | 2573.15 | 2594.2 | 357000 |
| 2025-02-28 05:30:00 | 2622.75 | 2676.65 | 2600.55 | 2613.4 | 626100 |
| 2025-02-27 05:30:00 | 2708.0 | 2730.0 | 2652.0 | 2686.75 | 617400 |
| 2025-02-25 05:30:00 | 2696.15 | 2727.4 | 2673.9 | 2685.45 | 546000 |
| 2025-02-24 05:30:00 | 2699.0 | 2705.2 | 2657.4 | 2691.3 | 689700 |
| 2025-02-21 05:30:00 | 2712.1 | 2734.05 | 2677.35 | 2704.9 | 1142700 |
| 2025-02-20 05:30:00 | 2655.75 | 2750.0 | 2655.75 | 2721.15 | 490200 |
| 2025-02-19 05:30:00 | 2600.05 | 2680.95 | 2600.05 | 2675.05 | 288300 |
| 2025-02-18 05:30:00 | 2707.55 | 2707.55 | 2614.0 | 2647.25 | 236700 |
| 2025-02-17 05:30:00 | 2593.45 | 2686.3 | 2567.45 | 2679.9 | 327900 |
| 2025-02-14 05:30:00 | 2636.0 | 2647.8 | 2598.65 | 2629.9 | 379500 |
| 2025-02-13 05:30:00 | 2641.85 | 2695.0 | 2632.1 | 2643.25 | 453900 |
| 2025-02-12 05:30:00 | 2651.25 | 2672.55 | 2602.05 | 2641.3 | 394800 |
| 2025-02-11 05:30:00 | 2681.95 | 2681.95 | 2632.0 | 2660.15 | 387300 |
| 2025-02-10 05:30:00 | 2733.05 | 2740.15 | 2669.95 | 2682.95 | 244200 |