Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,615.10 +1,874.80 (+3.04%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Balrampur Chini Mills Limited (BALRAMCHIN.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 396.55 | 402.00 | 387.25 | 391.65 | 391.65 | 67,301 |
| 02 May 2024 | 397.45 | 399.00 | 393.15 | 395.40 | 395.40 | 50,383 |
| 30 Apr 2024 | 406.00 | 406.00 | 393.90 | 395.15 | 395.15 | 193,975 |
| 29 Apr 2024 | 393.45 | 409.40 | 392.00 | 401.70 | 401.70 | 280,535 |
| 26 Apr 2024 | 388.00 | 395.30 | 384.30 | 390.60 | 390.60 | 219,555 |
| 25 Apr 2024 | 389.85 | 393.10 | 386.00 | 388.25 | 388.25 | 109,842 |
| 24 Apr 2024 | 379.50 | 390.70 | 378.00 | 388.10 | 388.10 | 58,227 |
| 23 Apr 2024 | 378.45 | 383.00 | 372.35 | 378.95 | 378.95 | 95,480 |
| 22 Apr 2024 | 368.45 | 380.60 | 368.35 | 374.85 | 374.85 | 106,014 |
| 19 Apr 2024 | 365.55 | 366.85 | 362.95 | 365.80 | 365.80 | 79,620 |
| 18 Apr 2024 | 374.00 | 378.00 | 368.10 | 368.95 | 368.95 | 37,209 |
| 16 Apr 2024 | 365.55 | 374.35 | 363.90 | 373.15 | 373.15 | 62,318 |
| 15 Apr 2024 | 371.10 | 376.80 | 365.65 | 367.45 | 367.45 | 116,881 |
| 12 Apr 2024 | 387.60 | 389.85 | 377.00 | 377.80 | 377.80 | 105,379 |
| 10 Apr 2024 | 396.90 | 396.90 | 386.50 | 388.90 | 388.90 | 160,658 |
| 09 Apr 2024 | 388.95 | 395.60 | 383.00 | 393.35 | 393.35 | 159,030 |
| 08 Apr 2024 | 389.05 | 392.80 | 385.40 | 386.30 | 386.30 | 24,588 |
| 05 Apr 2024 | 383.80 | 390.95 | 381.55 | 388.80 | 388.80 | 148,634 |
| 04 Apr 2024 | 386.05 | 388.25 | 380.60 | 383.40 | 383.40 | 49,169 |
| 03 Apr 2024 | 383.25 | 391.15 | 380.90 | 385.35 | 385.35 | 39,979 |
| 02 Apr 2024 | 375.55 | 384.30 | 374.55 | 383.80 | 383.80 | 92,688 |
| 01 Apr 2024 | 364.85 | 378.05 | 363.45 | 377.45 | 377.45 | 53,275 |
| 28 Mar 2024 | 361.80 | 364.05 | 358.95 | 361.60 | 361.60 | 66,428 |
| 27 Mar 2024 | 371.45 | 371.45 | 360.00 | 361.85 | 361.85 | 60,455 |
| 26 Mar 2024 | 365.60 | 372.65 | 363.10 | 366.05 | 366.05 | 52,525 |
| 22 Mar 2024 | 365.00 | 372.55 | 364.00 | 365.80 | 365.80 | 48,998 |
| 21 Mar 2024 | 358.25 | 367.75 | 358.25 | 365.75 | 365.75 | 102,029 |
| 20 Mar 2024 | 364.00 | 364.35 | 356.50 | 357.70 | 357.70 | 46,917 |
| 19 Mar 2024 | 357.85 | 365.25 | 356.00 | 363.00 | 363.00 | 86,392 |
| 18 Mar 2024 | 367.05 | 369.00 | 358.15 | 361.30 | 361.30 | 98,849 |
| 15 Mar 2024 | 358.50 | 361.65 | 350.05 | 359.20 | 359.20 | 99,522 |
| 14 Mar 2024 | 347.65 | 357.85 | 343.45 | 356.05 | 356.05 | 84,689 |
| 13 Mar 2024 | 365.00 | 367.65 | 345.50 | 347.60 | 347.60 | 202,306 |
| 12 Mar 2024 | 379.05 | 379.05 | 360.60 | 363.90 | 363.90 | 48,665 |
| 11 Mar 2024 | 379.45 | 379.45 | 373.00 | 374.20 | 374.20 | 22,905 |
| 07 Mar 2024 | 373.10 | 380.75 | 373.10 | 377.85 | 377.85 | 30,173 |
| 06 Mar 2024 | 379.25 | 381.10 | 370.00 | 373.00 | 373.00 | 169,968 |
| 05 Mar 2024 | 379.70 | 382.30 | 377.35 | 380.50 | 380.50 | 68,369 |
| 04 Mar 2024 | 375.30 | 386.00 | 374.55 | 380.45 | 380.45 | 384,017 |
| 01 Mar 2024 | 378.95 | 378.95 | 371.55 | 372.40 | 372.40 | 189,429 |
| 29 Feb 2024 | 372.85 | 374.75 | 369.05 | 372.60 | 372.60 | 85,990 |
| 28 Feb 2024 | 383.70 | 385.00 | 369.00 | 371.65 | 371.65 | 175,695 |
| 27 Feb 2024 | 378.60 | 383.80 | 376.05 | 382.95 | 382.95 | 147,276 |
| 26 Feb 2024 | 380.55 | 381.80 | 373.05 | 375.30 | 375.30 | 96,998 |
| 23 Feb 2024 | 385.00 | 385.10 | 378.00 | 379.95 | 379.95 | 45,212 |
| 22 Feb 2024 | 375.55 | 382.80 | 372.00 | 381.30 | 381.30 | 64,641 |
| 21 Feb 2024 | 385.95 | 387.05 | 379.50 | 380.75 | 380.75 | 105,454 |
| 20 Feb 2024 | 388.00 | 396.00 | 377.50 | 383.65 | 383.65 | 312,298 |
| 19 Feb 2024 | 381.30 | 389.95 | 380.45 | 383.65 | 383.65 | 220,245 |
| 16 Feb 2024 | 377.80 | 377.80 | 371.00 | 371.85 | 371.85 | 49,654 |
| 15 Feb 2024 | 373.00 | 379.50 | 372.20 | 373.00 | 373.00 | 80,066 |
| 14 Feb 2024 | 371.60 | 376.00 | 367.95 | 370.55 | 370.55 | 31,981 |
| 13 Feb 2024 | 373.35 | 377.55 | 365.00 | 371.70 | 371.70 | 146,858 |
| 12 Feb 2024 | 383.85 | 385.00 | 371.70 | 372.95 | 372.95 | 46,898 |
| 09 Feb 2024 | 392.50 | 393.20 | 382.05 | 382.95 | 382.95 | 154,357 |
| 08 Feb 2024 | 401.20 | 404.50 | 389.55 | 391.90 | 391.90 | 288,234 |
| 07 Feb 2024 | 397.10 | 407.30 | 396.15 | 401.20 | 401.20 | 421,662 |
| 06 Feb 2024 | 397.75 | 400.75 | 394.95 | 396.95 | 396.95 | 121,583 |
| 05 Feb 2024 | 395.75 | 404.50 | 392.10 | 397.70 | 397.70 | 301,502 |
| 02 Feb 2024 | 389.50 | 398.15 | 389.50 | 393.60 | 393.60 | 65,844 |
| 01 Feb 2024 | 396.05 | 397.25 | 388.50 | 388.85 | 388.85 | 110,339 |
| 31 Jan 2024 | 394.95 | 396.70 | 392.05 | 395.45 | 395.45 | 110,230 |
| 30 Jan 2024 | 394.95 | 399.20 | 390.15 | 393.70 | 393.70 | 119,300 |
| 29 Jan 2024 | 388.15 | 396.10 | 385.20 | 391.80 | 391.80 | 75,166 |
| 25 Jan 2024 | 386.90 | 394.85 | 382.65 | 387.65 | 387.65 | 97,249 |
| 24 Jan 2024 | 381.85 | 386.50 | 377.75 | 384.30 | 384.30 | 58,557 |
| 23 Jan 2024 | 383.60 | 385.80 | 373.75 | 378.20 | 378.20 | 125,227 |
| 19 Jan 2024 | 388.40 | 390.65 | 381.10 | 382.65 | 382.65 | 162,204 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 390.85 | 391.85 | 385.05 | 385.45 | 385.45 | 113,449 |
| 16 Jan 2024 | 390.05 | 395.95 | 386.25 | 392.70 | 392.70 | 173,295 |
| 15 Jan 2024 | 392.15 | 393.95 | 389.25 | 391.30 | 391.30 | 297,831 |
| 12 Jan 2024 | 398.85 | 399.10 | 389.75 | 391.20 | 391.20 | 61,268 |
| 11 Jan 2024 | 391.35 | 395.80 | 386.25 | 394.05 | 394.05 | 67,275 |
| 10 Jan 2024 | 401.85 | 401.85 | 388.50 | 389.75 | 389.75 | 52,427 |
| 09 Jan 2024 | 399.40 | 405.00 | 394.10 | 397.10 | 397.10 | 155,774 |
| 08 Jan 2024 | 407.75 | 407.75 | 395.00 | 396.05 | 396.05 | 69,913 |
| 05 Jan 2024 | 410.00 | 410.00 | 401.60 | 403.45 | 403.45 | 125,421 |
| 04 Jan 2024 | 409.25 | 410.25 | 406.10 | 407.35 | 407.35 | 38,998 |
| 03 Jan 2024 | 405.10 | 408.40 | 404.00 | 406.20 | 406.20 | 115,033 |
| 02 Jan 2024 | 414.85 | 414.85 | 402.15 | 405.10 | 405.10 | 90,652 |
| 01 Jan 2024 | 413.95 | 420.10 | 409.00 | 414.25 | 414.25 | 354,554 |
| 29 Dec 2023 | 401.75 | 418.50 | 400.30 | 410.55 | 410.55 | 319,925 |
| 28 Dec 2023 | 399.80 | 403.00 | 394.20 | 401.20 | 401.20 | 167,200 |
| 27 Dec 2023 | 389.15 | 397.20 | 389.10 | 396.15 | 396.15 | 188,783 |
| 26 Dec 2023 | 391.85 | 391.85 | 387.05 | 388.45 | 388.45 | 39,492 |
| 22 Dec 2023 | 388.95 | 392.40 | 386.50 | 388.80 | 388.80 | 182,903 |
| 21 Dec 2023 | 383.80 | 387.00 | 379.05 | 386.10 | 386.10 | 71,477 |
| 20 Dec 2023 | 399.80 | 399.80 | 382.00 | 385.05 | 385.05 | 316,167 |
| 19 Dec 2023 | 402.95 | 403.15 | 396.00 | 396.85 | 396.85 | 225,049 |
| 18 Dec 2023 | 410.95 | 414.00 | 395.25 | 401.80 | 401.80 | 866,846 |
| 15 Dec 2023 | 389.85 | 390.75 | 384.00 | 384.55 | 384.55 | 73,241 |
| 14 Dec 2023 | 382.20 | 390.40 | 379.35 | 386.35 | 386.35 | 225,207 |
| 13 Dec 2023 | 390.00 | 391.15 | 376.35 | 378.75 | 378.75 | 328,116 |
| 12 Dec 2023 | 400.85 | 401.00 | 388.00 | 389.80 | 389.80 | 102,118 |
| 11 Dec 2023 | 392.70 | 400.05 | 392.70 | 396.80 | 396.80 | 226,150 |
| 08 Dec 2023 | 399.05 | 410.15 | 384.10 | 392.65 | 392.65 | 431,133 |
| 07 Dec 2023 | 424.95 | 433.95 | 399.10 | 408.40 | 408.40 | 803,600 |
| 06 Dec 2023 | 466.00 | 466.00 | 427.55 | 431.30 | 431.30 | 350,100 |
| 05 Dec 2023 | 469.05 | 472.15 | 461.50 | 466.05 | 466.05 | 30,967 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.