BALKRISHNA INDUSTRIES LIMITED (balkrisind)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 2621.3 | 2629.1 | 2621.3 | 2621.8 | 4200 |
| 2025-07-08 15:28:00 | 2622.0 | 2627.6 | 2622.0 | 2627.6 | 1200 |
| 2025-07-08 15:27:00 | 2629.6 | 2629.6 | 2625.0 | 2625.0 | 1800 |
| 2025-07-08 15:26:00 | 2627.6 | 2630.0 | 2627.6 | 2629.0 | 3300 |
| 2025-07-08 15:25:00 | 2631.4 | 2631.4 | 2631.4 | 2631.4 | 1500 |
| 2025-07-08 15:24:00 | 2631.4 | 2632.1 | 2631.4 | 2632.1 | 2400 |
| 2025-07-08 15:23:00 | 2632.3 | 2632.3 | 2632.3 | 2632.3 | 900 |
| 2025-07-08 15:22:00 | 2631.8 | 2631.8 | 2631.8 | 2631.8 | 1500 |
| 2025-07-08 15:21:00 | 2632.0 | 2632.5 | 2632.0 | 2632.5 | 1800 |
| 2025-07-08 15:20:00 | 2633.1 | 2633.1 | 2631.9 | 2631.9 | 8700 |
| 2025-07-08 15:19:00 | 2633.0 | 2633.0 | 2633.0 | 2633.0 | 1200 |
| 2025-07-08 15:18:00 | 2632.2 | 2632.5 | 2632.2 | 2632.5 | 2400 |
| 2025-07-08 15:17:00 | 2629.7 | 2635.0 | 2629.7 | 2631.7 | 6000 |
| 2025-07-08 15:16:00 | 2631.7 | 2632.0 | 2629.9 | 2629.9 | 2700 |
| 2025-07-08 15:15:00 | 2629.9 | 2631.5 | 2629.5 | 2631.5 | 3300 |
| 2025-07-08 15:14:00 | 2630.4 | 2630.4 | 2630.4 | 2630.4 | 600 |
| 2025-07-08 15:13:00 | 2630.1 | 2630.4 | 2630.1 | 2630.4 | 1500 |
| 2025-07-08 15:12:00 | 2629.7 | 2630.8 | 2629.7 | 2630.1 | 3300 |
| 2025-07-08 15:11:00 | 2628.4 | 2628.4 | 2628.4 | 2628.4 | 0 |
| 2025-07-08 15:10:00 | 2629.9 | 2629.9 | 2628.4 | 2628.4 | 1200 |
| 2025-07-08 15:09:00 | 2627.3 | 2628.0 | 2627.3 | 2628.0 | 1500 |
| 2025-07-08 15:08:00 | 2629.9 | 2629.9 | 2628.4 | 2628.4 | 2700 |
| 2025-07-08 15:07:00 | 2625.3 | 2625.3 | 2625.3 | 2625.3 | 1800 |
| 2025-07-08 15:06:00 | 2627.5 | 2627.5 | 2627.5 | 2627.5 | 600 |
| 2025-07-08 15:05:00 | 2627.0 | 2627.0 | 2627.0 | 2627.0 | 300 |
| 2025-07-08 15:04:00 | 2625.9 | 2625.9 | 2625.9 | 2625.9 | 300 |
| 2025-07-08 15:03:00 | 2627.6 | 2627.6 | 2625.0 | 2627.6 | 7200 |
| 2025-07-08 15:02:00 | 2629.3 | 2629.3 | 2627.6 | 2627.6 | 2100 |
| 2025-07-08 15:01:00 | 2627.2 | 2629.9 | 2627.2 | 2629.9 | 2400 |
| 2025-07-08 15:00:00 | 2627.1 | 2627.2 | 2626.3 | 2627.2 | 1500 |
| 2025-07-08 14:59:00 | 2625.6 | 2625.6 | 2625.6 | 2625.6 | 4500 |
| 2025-07-08 14:58:00 | 2622.3 | 2622.3 | 2622.3 | 2622.3 | 2700 |
| 2025-07-08 14:57:00 | 2623.8 | 2623.8 | 2623.6 | 2623.6 | 1500 |
| 2025-07-08 14:56:00 | 2625.1 | 2625.1 | 2625.1 | 2625.1 | 1200 |
| 2025-07-08 14:55:00 | 2624.2 | 2624.2 | 2624.2 | 2624.2 | 300 |
| 2025-07-08 14:54:00 | 2622.3 | 2622.3 | 2622.3 | 2622.3 | 0 |
| 2025-07-08 14:53:00 | 2621.9 | 2622.3 | 2621.9 | 2622.3 | 600 |
| 2025-07-08 14:52:00 | 2623.7 | 2623.7 | 2623.7 | 2623.7 | 0 |
| 2025-07-08 14:51:00 | 2623.7 | 2623.7 | 2623.7 | 2623.7 | 300 |
| 2025-07-08 14:50:00 | 2623.4 | 2623.4 | 2623.4 | 2623.4 | 1800 |
| 2025-07-08 14:49:00 | 2626.0 | 2626.0 | 2623.4 | 2624.8 | 2100 |
| 2025-07-08 14:48:00 | 2628.0 | 2628.0 | 2626.4 | 2626.4 | 2100 |
| 2025-07-08 14:47:00 | 2623.8 | 2626.0 | 2623.8 | 2626.0 | 600 |
| 2025-07-08 14:46:00 | 2626.3 | 2626.3 | 2624.2 | 2624.2 | 2100 |
| 2025-07-08 14:45:00 | 2628.9 | 2628.9 | 2624.1 | 2627.5 | 3300 |
| 2025-07-08 14:44:00 | 2627.3 | 2628.9 | 2627.3 | 2628.9 | 300 |
| 2025-07-08 14:43:00 | 2628.6 | 2629.0 | 2626.2 | 2626.2 | 5400 |
| 2025-07-08 14:42:00 | 2624.8 | 2624.8 | 2624.8 | 2624.8 | 0 |
| 2025-07-08 14:41:00 | 2624.8 | 2624.8 | 2624.8 | 2624.8 | 300 |
| 2025-07-08 14:40:00 | 2625.9 | 2625.9 | 2624.3 | 2624.3 | 1200 |
| 2025-07-08 14:39:00 | 2625.5 | 2625.5 | 2625.5 | 2625.5 | 0 |
| 2025-07-08 14:38:00 | 2625.5 | 2625.5 | 2625.5 | 2625.5 | 600 |
| 2025-07-08 14:37:00 | 2623.1 | 2623.1 | 2623.1 | 2623.1 | 300 |
| 2025-07-08 14:36:00 | 2624.1 | 2624.1 | 2624.1 | 2624.1 | 0 |
| 2025-07-08 14:35:00 | 2624.1 | 2624.1 | 2624.1 | 2624.1 | 300 |
| 2025-07-08 14:34:00 | 2626.7 | 2626.7 | 2626.7 | 2626.7 | 300 |
| 2025-07-08 14:33:00 | 2625.7 | 2626.7 | 2625.7 | 2626.7 | 1800 |
| 2025-07-08 14:32:00 | 2626.0 | 2627.9 | 2626.0 | 2626.9 | 3600 |
| 2025-07-08 14:31:00 | 2626.0 | 2626.8 | 2626.0 | 2626.8 | 5400 |
| 2025-07-08 14:30:00 | 2622.0 | 2622.0 | 2622.0 | 2622.0 | 900 |
| 2025-07-08 14:29:00 | 2622.0 | 2622.0 | 2622.0 | 2622.0 | 0 |
| 2025-07-08 14:28:00 | 2621.8 | 2622.0 | 2621.8 | 2622.0 | 600 |
| 2025-07-08 14:27:00 | 2620.9 | 2620.9 | 2620.9 | 2620.9 | 900 |
| 2025-07-08 14:26:00 | 2618.9 | 2618.9 | 2618.9 | 2618.9 | 0 |
| 2025-07-08 14:25:00 | 2618.9 | 2618.9 | 2618.9 | 2618.9 | 0 |
| 2025-07-08 14:24:00 | 2618.9 | 2618.9 | 2618.9 | 2618.9 | 600 |
| 2025-07-08 14:23:00 | 2620.5 | 2620.5 | 2620.5 | 2620.5 | 300 |
| 2025-07-08 14:22:00 | 2620.3 | 2620.3 | 2620.3 | 2620.3 | 300 |
| 2025-07-08 14:21:00 | 2619.0 | 2619.0 | 2619.0 | 2619.0 | 0 |
| 2025-07-08 14:20:00 | 2619.0 | 2619.0 | 2619.0 | 2619.0 | 300 |
| 2025-07-08 14:19:00 | 2620.7 | 2620.7 | 2620.7 | 2620.7 | 900 |
| 2025-07-08 14:18:00 | 2618.5 | 2618.5 | 2618.5 | 2618.5 | 0 |
| 2025-07-08 14:17:00 | 2618.5 | 2618.5 | 2618.5 | 2618.5 | 0 |
| 2025-07-08 14:16:00 | 2618.8 | 2618.8 | 2618.5 | 2618.5 | 600 |
| 2025-07-08 14:15:00 | 2620.9 | 2620.9 | 2620.9 | 2620.9 | 300 |
| 2025-07-08 14:14:00 | 2617.9 | 2617.9 | 2617.9 | 2617.9 | 300 |
| 2025-07-08 14:13:00 | 2618.7 | 2618.7 | 2618.7 | 2618.7 | 0 |
| 2025-07-08 14:12:00 | 2618.7 | 2618.7 | 2618.7 | 2618.7 | 0 |
| 2025-07-08 14:11:00 | 2618.7 | 2618.7 | 2618.7 | 2618.7 | 900 |
| 2025-07-08 14:10:00 | 2620.3 | 2620.3 | 2619.2 | 2619.2 | 2100 |
| 2025-07-08 14:09:00 | 2618.7 | 2618.7 | 2618.7 | 2618.7 | 300 |
| 2025-07-08 14:08:00 | 2616.6 | 2616.6 | 2616.6 | 2616.6 | 0 |
| 2025-07-08 14:07:00 | 2617.3 | 2617.3 | 2616.6 | 2616.6 | 900 |
| 2025-07-08 14:06:00 | 2617.7 | 2617.7 | 2617.3 | 2617.3 | 900 |
| 2025-07-08 14:05:00 | 2620.0 | 2620.0 | 2618.2 | 2618.2 | 600 |
| 2025-07-08 14:04:00 | 2620.3 | 2620.3 | 2620.3 | 2620.3 | 0 |
| 2025-07-08 14:03:00 | 2620.3 | 2620.3 | 2620.3 | 2620.3 | 300 |
| 2025-07-08 14:02:00 | 2618.3 | 2618.3 | 2618.3 | 2618.3 | 600 |
| 2025-07-08 14:01:00 | 2619.5 | 2619.5 | 2619.5 | 2619.5 | 0 |
| 2025-07-08 14:00:00 | 2619.5 | 2619.5 | 2619.5 | 2619.5 | 300 |
| 2025-07-08 13:59:00 | 2618.3 | 2618.3 | 2618.3 | 2618.3 | 1200 |
| 2025-07-08 13:58:00 | 2618.2 | 2618.5 | 2618.2 | 2618.5 | 1500 |
| 2025-07-08 13:57:00 | 2618.2 | 2620.0 | 2618.2 | 2620.0 | 600 |
| 2025-07-08 13:56:00 | 2619.0 | 2619.0 | 2619.0 | 2619.0 | 0 |
| 2025-07-08 13:55:00 | 2619.0 | 2619.0 | 2619.0 | 2619.0 | 300 |
| 2025-07-08 13:54:00 | 2618.2 | 2618.2 | 2618.2 | 2618.2 | 0 |
| 2025-07-08 13:53:00 | 2618.2 | 2618.2 | 2618.2 | 2618.2 | 0 |
| 2025-07-08 13:52:00 | 2618.2 | 2618.2 | 2618.2 | 2618.2 | 600 |
| 2025-07-08 13:51:00 | 2619.5 | 2620.5 | 2619.0 | 2619.0 | 1500 |
| 2025-07-08 13:50:00 | 2619.8 | 2619.8 | 2619.8 | 2619.8 | 300 |