BALAJIPHOS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 146.40 | 147.70 | 148.00 | 145.00 | 12000 | -0.88% |
| 18 Dec 2025 | 147.70 | 145.00 | 149.00 | 144.25 | 34000 | 1.86% |
| 17 Dec 2025 | 145.00 | 145.00 | 145.40 | 144.10 | 10000 | 0.00% |
| 16 Dec 2025 | 145.00 | 142.00 | 145.00 | 140.00 | 82000 | 2.11% |
| 15 Dec 2025 | 142.00 | 145.00 | 145.00 | 141.00 | 25000 | -1.49% |
| 12 Dec 2025 | 144.15 | 142.75 | 144.40 | 141.00 | 21000 | 1.16% |
| 11 Dec 2025 | 142.50 | 135.00 | 142.95 | 135.00 | 49000 | 6.07% |
| 10 Dec 2025 | 134.35 | 132.00 | 136.00 | 125.00 | 238000 | 6.33% |
| 09 Dec 2025 | 126.35 | 126.00 | 132.00 | 121.10 | 65000 | 2.93% |
| 08 Dec 2025 | 122.75 | 123.00 | 127.00 | 120.00 | 93000 | -0.20% |
| 05 Dec 2025 | 123.00 | 118.75 | 123.00 | 116.00 | 34000 | 3.80% |
| 04 Dec 2025 | 118.50 | 120.00 | 120.00 | 117.00 | 4000 | -1.25% |
| 03 Dec 2025 | 120.00 | 123.00 | 123.00 | 120.00 | 42000 | -4.84% |
| 02 Dec 2025 | 126.10 | 121.00 | 126.10 | 120.10 | 5000 | 5.00% |
| 01 Dec 2025 | 120.10 | 122.00 | 124.20 | 120.00 | 14000 | 1.52% |
| 28 Nov 2025 | 118.30 | 116.50 | 120.50 | 116.50 | 13000 | 1.55% |
| 27 Nov 2025 | 116.50 | 113.50 | 116.50 | 113.50 | 3000 | 1.61% |
| 25 Nov 2025 | 114.65 | 114.65 | 114.65 | 114.65 | 1000 | 0.00% |
| 24 Nov 2025 | 114.65 | 115.00 | 115.00 | 114.65 | 4000 | -4.97% |
| 21 Nov 2025 | 120.65 | 120.65 | 120.65 | 120.65 | 4000 | -5.00% |
| 20 Nov 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 2000 | -4.98% |
| 17 Nov 2025 | 133.65 | 133.65 | 133.65 | 133.65 | 10000 | 4.99% |
| 13 Nov 2025 | 127.30 | 139.00 | 139.00 | 127.30 | 4000 | -5.00% |
| 12 Nov 2025 | 134.00 | 143.00 | 143.00 | 134.00 | 4000 | -3.70% |
| 11 Nov 2025 | 139.15 | 132.90 | 139.50 | 132.90 | 19000 | 4.70% |
| 10 Nov 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 1000 | 4.73% |
| 07 Nov 2025 | 126.90 | 121.00 | 126.95 | 120.00 | 17000 | 4.92% |
| 06 Nov 2025 | 120.95 | 121.00 | 121.00 | 120.95 | 9000 | 2.41% |
| 04 Nov 2025 | 118.10 | 117.80 | 121.55 | 117.80 | 31000 | -4.76% |
| 03 Nov 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 7000 | -4.98% |
| 31 Oct 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 4000 | -4.99% |
| 30 Oct 2025 | 137.35 | 124.45 | 137.35 | 124.45 | 26000 | 4.85% |
| 29 Oct 2025 | 131.00 | 125.15 | 131.00 | 125.15 | 8000 | 4.67% |
| 28 Oct 2025 | 125.15 | 123.55 | 132.00 | 123.50 | 26000 | -3.73% |
| 27 Oct 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 10000 | -4.97% |
| 24 Oct 2025 | 136.80 | 140.00 | 140.00 | 136.80 | 22000 | -5.00% |
| 23 Oct 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 4000 | -1.20% |
| 20 Oct 2025 | 145.75 | 145.75 | 145.75 | 145.75 | 6000 | 0.00% |
| 17 Oct 2025 | 145.75 | 147.00 | 147.00 | 145.00 | 16000 | 0.52% |
| 16 Oct 2025 | 145.00 | 133.30 | 145.00 | 133.30 | 4000 | 3.57% |
| 15 Oct 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 2000 | -0.43% |
| 14 Oct 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 2000 | 0.00% |
| 13 Oct 2025 | 140.60 | 140.60 | 142.00 | 140.60 | 10000 | -5.00% |
| 10 Oct 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 2000 | -3.90% |
| 08 Oct 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 2000 | -4.35% |
| 07 Oct 2025 | 161.00 | 151.00 | 161.00 | 150.10 | 32000 | 1.90% |
| 06 Oct 2025 | 158.00 | 158.15 | 158.15 | 158.00 | 8000 | -0.57% |
| 03 Oct 2025 | 158.90 | 154.00 | 158.90 | 150.85 | 22000 | 0.09% |
| 01 Oct 2025 | 158.75 | 160.00 | 160.00 | 158.00 | 10000 | -2.61% |
| 30 Sep 2025 | 163.00 | 160.00 | 163.00 | 159.75 | 10000 | -0.55% |
| 26 Sep 2025 | 163.90 | 156.00 | 163.90 | 156.00 | 22000 | 0.68% |
| 25 Sep 2025 | 162.80 | 162.00 | 162.80 | 158.00 | 14000 | -1.93% |
| 24 Sep 2025 | 166.00 | 168.90 | 168.90 | 164.00 | 142000 | 0.00% |
| 23 Sep 2025 | 166.00 | 167.00 | 167.00 | 166.00 | 4000 | -2.35% |
| 22 Sep 2025 | 170.00 | 165.00 | 170.80 | 165.00 | 8000 | 2.41% |
| 19 Sep 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 4000 | -2.30% |
| 18 Sep 2025 | 169.90 | 166.50 | 171.50 | 166.50 | 122000 | -0.06% |
| 17 Sep 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 6000 | 0.29% |
| 16 Sep 2025 | 169.50 | 170.00 | 171.25 | 169.00 | 130000 | -1.91% |
| 15 Sep 2025 | 172.80 | 171.70 | 172.80 | 171.70 | 4000 | 2.89% |
| 12 Sep 2025 | 167.95 | 170.80 | 170.80 | 167.00 | 126000 | -0.24% |
| 11 Sep 2025 | 168.35 | 166.00 | 168.40 | 165.05 | 126000 | 0.54% |
| 10 Sep 2025 | 167.45 | 169.50 | 169.75 | 165.50 | 128000 | -1.44% |
| 09 Sep 2025 | 169.90 | 166.00 | 170.00 | 163.00 | 154000 | 0.92% |
| 08 Sep 2025 | 168.35 | 173.05 | 176.70 | 168.00 | 38000 | -3.66% |
| 05 Sep 2025 | 174.75 | 172.50 | 174.75 | 172.10 | 10000 | -0.60% |
| 04 Sep 2025 | 175.80 | 178.00 | 179.50 | 175.50 | 16000 | -2.14% |
| 03 Sep 2025 | 179.65 | 184.70 | 184.70 | 179.60 | 10000 | -2.26% |
| 02 Sep 2025 | 183.80 | 183.80 | 183.80 | 180.00 | 6000 | 1.43% |
| 01 Sep 2025 | 181.20 | 182.00 | 182.50 | 176.10 | 14000 | 2.23% |
| 29 Aug 2025 | 177.25 | 179.00 | 183.00 | 177.00 | 32000 | 0.51% |
| 28 Aug 2025 | 176.35 | 164.05 | 183.00 | 163.00 | 78000 | 5.92% |
| 26 Aug 2025 | 166.50 | 168.00 | 169.75 | 166.00 | 20000 | -1.97% |
| 25 Aug 2025 | 169.85 | 171.00 | 171.00 | 169.50 | 18000 | -2.50% |
| 22 Aug 2025 | 174.20 | 177.95 | 183.85 | 164.05 | 146000 | 0.72% |
| 21 Aug 2025 | 172.95 | 154.00 | 172.95 | 154.00 | 76000 | 13.04% |
| 20 Aug 2025 | 153.00 | 151.00 | 153.00 | 151.00 | 6000 | 2.34% |
| 19 Aug 2025 | 149.50 | 146.95 | 150.00 | 146.95 | 24000 | 3.10% |
| 18 Aug 2025 | 145.00 | 144.00 | 146.00 | 144.00 | 10000 | 2.08% |
| 14 Aug 2025 | 142.05 | 142.50 | 143.45 | 142.05 | 10000 | -0.80% |
| 13 Aug 2025 | 143.20 | 145.00 | 145.50 | 142.00 | 14000 | 2.21% |
| 12 Aug 2025 | 140.10 | 141.95 | 142.00 | 140.10 | 24000 | -1.48% |
| 11 Aug 2025 | 142.20 | 140.00 | 143.00 | 138.50 | 24000 | 1.57% |
| 08 Aug 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 4000 | 0.00% |
| 07 Aug 2025 | 140.00 | 139.55 | 140.95 | 139.55 | 6000 | -0.21% |
| 06 Aug 2025 | 140.30 | 138.50 | 141.00 | 138.25 | 12000 | 1.04% |
| 05 Aug 2025 | 138.85 | 140.50 | 140.50 | 138.75 | 14000 | -0.11% |
| 04 Aug 2025 | 139.00 | 142.00 | 143.00 | 139.00 | 26000 | 0.00% |
| 01 Aug 2025 | 139.00 | 139.75 | 139.75 | 139.00 | 8000 | -0.54% |
| 31 Jul 2025 | 139.75 | 140.00 | 140.00 | 139.75 | 4000 | -0.18% |
| 30 Jul 2025 | 140.00 | 140.20 | 140.20 | 140.00 | 4000 | -0.71% |
| 29 Jul 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 2000 | 2.17% |
| 28 Jul 2025 | 138.00 | 140.00 | 140.00 | 138.00 | 20000 | -2.68% |
| 25 Jul 2025 | 141.80 | 141.00 | 141.80 | 139.75 | 14000 | -0.18% |
| 24 Jul 2025 | 142.05 | 142.50 | 142.75 | 140.00 | 10000 | 0.18% |
| 23 Jul 2025 | 141.80 | 140.10 | 141.80 | 139.75 | 12000 | -0.14% |
| 21 Jul 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 4000 | 1.07% |
| 18 Jul 2025 | 140.50 | 141.00 | 141.00 | 140.50 | 6000 | -0.99% |
| 17 Jul 2025 | 141.90 | 143.00 | 143.00 | 139.75 | 12000 | 0.64% |
| 16 Jul 2025 | 141.00 | 140.00 | 141.50 | 139.75 | 60000 | 0.00% |
| 15 Jul 2025 | 141.00 | 139.25 | 141.00 | 138.00 | 16000 | 1.18% |
| 14 Jul 2025 | 139.35 | 141.00 | 141.00 | 138.00 | 24000 | -0.46% |
| 11 Jul 2025 | 140.00 | 137.50 | 140.00 | 136.00 | 22000 | 1.82% |
| 10 Jul 2025 | 137.50 | 139.00 | 139.60 | 137.50 | 144000 | -1.61% |
| 09 Jul 2025 | 139.75 | 141.00 | 141.05 | 139.50 | 24000 | -1.27% |
| 08 Jul 2025 | 141.55 | 141.00 | 144.50 | 141.00 | 10000 | -1.36% |
| 07 Jul 2025 | 143.50 | 145.00 | 145.00 | 140.25 | 44000 | 1.06% |
| 04 Jul 2025 | 142.00 | 147.00 | 147.00 | 142.00 | 14000 | -1.87% |
| 03 Jul 2025 | 144.70 | 144.70 | 144.70 | 142.00 | 18000 | -0.07% |
| 02 Jul 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 6000 | -1.36% |
| 01 Jul 2025 | 146.80 | 142.00 | 146.80 | 140.75 | 20000 | 0.00% |
| 30 Jun 2025 | 146.80 | 145.00 | 146.80 | 142.75 | 8000 | 0.51% |
| 27 Jun 2025 | 146.05 | 146.05 | 146.05 | 146.05 | 2000 | 0.00% |
| 26 Jun 2025 | 146.05 | 146.00 | 147.80 | 142.50 | 18000 | 0.03% |
| 25 Jun 2025 | 146.00 | 146.95 | 146.95 | 146.00 | 6000 | 0.72% |
| 24 Jun 2025 | 144.95 | 144.70 | 146.90 | 141.05 | 14000 | 0.10% |
| 20 Jun 2025 | 144.80 | 143.90 | 144.80 | 143.90 | 8000 | 0.63% |
| 19 Jun 2025 | 143.90 | 144.00 | 144.00 | 142.00 | 12000 | -0.07% |
| 18 Jun 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 2000 | 0.07% |
| 17 Jun 2025 | 143.90 | 141.00 | 144.95 | 140.00 | 16000 | -0.07% |
| 13 Jun 2025 | 144.00 | 142.00 | 144.00 | 142.00 | 16000 | 1.41% |
| 12 Jun 2025 | 142.00 | 139.00 | 142.00 | 138.50 | 8000 | 1.14% |
| 11 Jun 2025 | 140.40 | 142.00 | 142.00 | 139.00 | 18000 | -1.13% |
| 10 Jun 2025 | 142.00 | 142.00 | 142.00 | 140.60 | 12000 | 0.71% |
| 09 Jun 2025 | 141.00 | 138.50 | 141.00 | 138.50 | 64000 | 0.00% |
| 05 Jun 2025 | 141.00 | 140.10 | 141.00 | 140.10 | 8000 | 0.64% |
| 04 Jun 2025 | 140.10 | 140.40 | 140.50 | 140.00 | 12000 | -0.28% |
| 02 Jun 2025 | 140.50 | 139.00 | 141.00 | 139.00 | 8000 | 0.43% |
| 30 May 2025 | 139.90 | 139.00 | 140.00 | 138.90 | 12000 | 0.18% |
| 29 May 2025 | 139.65 | 139.90 | 140.00 | 139.00 | 10000 | -0.25% |
| 28 May 2025 | 140.00 | 139.00 | 140.00 | 138.50 | 12000 | 0.00% |
| 27 May 2025 | 140.00 | 139.00 | 140.00 | 139.00 | 6000 | 0.00% |
| 26 May 2025 | 140.00 | 139.00 | 140.00 | 137.50 | 22000 | -0.18% |
| 23 May 2025 | 140.25 | 139.00 | 140.25 | 139.00 | 18000 | 0.18% |
| 22 May 2025 | 140.00 | 140.00 | 140.00 | 139.00 | 8000 | -0.60% |
| 21 May 2025 | 140.85 | 140.75 | 141.00 | 139.00 | 14000 | 0.07% |
| 20 May 2025 | 140.75 | 140.00 | 140.75 | 140.00 | 10000 | -0.18% |
| 19 May 2025 | 141.00 | 139.00 | 141.00 | 138.75 | 24000 | 0.36% |
| 16 May 2025 | 140.50 | 140.00 | 141.00 | 139.00 | 10000 | -0.35% |
| 15 May 2025 | 141.00 | 140.00 | 141.00 | 139.00 | 22000 | 0.00% |
| 14 May 2025 | 141.00 | 140.00 | 145.00 | 140.00 | 22000 | 0.71% |
| 13 May 2025 | 140.00 | 140.00 | 140.00 | 138.50 | 14000 | 0.00% |
| 12 May 2025 | 140.00 | 136.50 | 140.00 | 136.50 | 18000 | 3.32% |
| 09 May 2025 | 135.50 | 137.00 | 137.00 | 135.50 | 22000 | -2.52% |
| 08 May 2025 | 139.00 | 140.00 | 140.00 | 137.50 | 8000 | 0.00% |
| 07 May 2025 | 139.00 | 138.00 | 139.15 | 138.00 | 10000 | -0.11% |
| 06 May 2025 | 139.15 | 141.00 | 141.00 | 138.00 | 16000 | -1.31% |
| 05 May 2025 | 141.00 | 143.00 | 143.00 | 140.00 | 12000 | 1.69% |
| 02 May 2025 | 138.65 | 138.00 | 140.00 | 137.25 | 36000 | -0.96% |
| 30 Apr 2025 | 140.00 | 135.00 | 140.00 | 134.25 | 16000 | 3.78% |
| 29 Apr 2025 | 134.90 | 139.80 | 139.80 | 134.90 | 22000 | -1.17% |
| 28 Apr 2025 | 136.50 | 137.00 | 138.00 | 136.00 | 38000 | -0.15% |
| 25 Apr 2025 | 136.70 | 136.10 | 141.00 | 136.10 | 50000 | 0.44% |
| 24 Apr 2025 | 136.10 | 131.00 | 136.25 | 130.00 | 96000 | 4.85% |
| 23 Apr 2025 | 129.80 | 127.00 | 131.00 | 126.00 | 22000 | 2.20% |
| 22 Apr 2025 | 127.00 | 125.00 | 127.00 | 124.50 | 32000 | 1.20% |
| 21 Apr 2025 | 125.50 | 126.50 | 129.50 | 125.00 | 34000 | -0.44% |
| 17 Apr 2025 | 126.05 | 122.00 | 128.00 | 122.00 | 60000 | 3.32% |
| 16 Apr 2025 | 122.00 | 119.95 | 122.00 | 118.50 | 10000 | 1.67% |
| 15 Apr 2025 | 120.00 | 120.30 | 123.00 | 120.00 | 20000 | 0.21% |
| 11 Apr 2025 | 119.75 | 115.70 | 120.50 | 115.70 | 66000 | 4.13% |
| 09 Apr 2025 | 115.00 | 115.20 | 116.50 | 114.60 | 14000 | -0.17% |
| 08 Apr 2025 | 115.20 | 115.35 | 116.00 | 114.80 | 24000 | -0.13% |
| 07 Apr 2025 | 115.35 | 117.00 | 117.00 | 113.75 | 68000 | -2.33% |
| 04 Apr 2025 | 118.10 | 120.95 | 120.95 | 116.55 | 76000 | 1.16% |
| 03 Apr 2025 | 116.75 | 126.85 | 126.85 | 112.00 | 404000 | -7.96% |
| 02 Apr 2025 | 126.85 | 114.85 | 127.20 | 113.90 | 274000 | 19.67% |
| 01 Apr 2025 | 106.00 | 100.00 | 108.50 | 100.00 | 140000 | 7.02% |
| 28 Mar 2025 | 99.05 | 98.50 | 100.50 | 98.40 | 64000 | 1.07% |
| 27 Mar 2025 | 98.00 | 95.00 | 100.00 | 93.75 | 174000 | 3.70% |
| 26 Mar 2025 | 94.50 | 93.00 | 96.50 | 92.30 | 52000 | 3.73% |
| 25 Mar 2025 | 91.10 | 84.00 | 94.00 | 84.00 | 244000 | 12.26% |
| 24 Mar 2025 | 81.15 | 80.05 | 83.05 | 80.05 | 300000 | 1.50% |
| 21 Mar 2025 | 79.95 | 79.00 | 80.30 | 78.80 | 40000 | 1.27% |
| 20 Mar 2025 | 78.95 | 78.65 | 79.50 | 77.60 | 102000 | -0.06% |
| 19 Mar 2025 | 79.00 | 80.50 | 80.50 | 77.10 | 8000 | 2.60% |
| 18 Mar 2025 | 77.00 | 77.00 | 77.00 | 76.70 | 192000 | 0.00% |
| 17 Mar 2025 | 77.00 | 77.00 | 77.10 | 76.90 | 126000 | 0.00% |
| 13 Mar 2025 | 77.00 | 77.00 | 77.00 | 76.70 | 154000 | 0.00% |
| 12 Mar 2025 | 77.00 | 76.50 | 80.00 | 76.25 | 214000 | 0.00% |
| 11 Mar 2025 | 77.00 | 75.90 | 77.50 | 75.00 | 528000 | 1.45% |
| 10 Mar 2025 | 75.90 | 74.00 | 76.70 | 72.60 | 612000 | 2.08% |
