NSE - Free Realtime Quote
INR
Balrampur Chini Mills Limited (BALRAMCHIN.NS)
654.85
+54.95
(+9.16%)
As of 11:54:43 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
607.70
661.50
605.30
657.50
657.50
3,395,110
Nov 2, 2026
592.00
601.20
580.70
599.90
599.90
1,107,940
Oct 30, 2026
638.90
638.90
585.40
589.50
589.50
831,000
Oct 29, 2026
636.00
640.50
625.00
635.20
635.20
346,335
Oct 28, 2026
632.00
635.95
616.40
633.20
633.20
440,287
Oct 27, 2026
622.00
641.95
622.00
631.65
631.65
443,921
Oct 26, 2026
639.00
645.00
621.20
625.35
625.35
551,491
Oct 23, 2026
650.00
653.45
631.55
639.90
639.90
574,055
Oct 22, 2026
680.00
686.70
650.00
654.75
654.75
978,316
Oct 21, 2026
705.40
707.10
675.60
680.95
680.95
597,008
Oct 19, 2026
705.90
708.30
692.20
701.85
701.85
970,774
Oct 16, 2026
724.35
731.95
711.70
721.15
721.15
1,364,294
Oct 15, 2026
714.90
729.40
707.00
726.00
726.00
1,071,852
Oct 14, 2026
720.20
736.00
704.05
713.85
713.85
2,007,330
Oct 13, 2026
706.85
724.80
692.05
720.20
720.20
1,195,317
Oct 12, 2026
685.90
705.00
683.45
700.80
700.80
1,140,300
Oct 9, 2026
689.40
697.35
675.50
678.15
678.15
738,592
Oct 8, 2026
704.45
717.25
681.75
689.45
689.45
1,408,394
Oct 7, 2026
692.05
710.00
687.60
706.60
706.60
1,646,549
Oct 6, 2026
685.00
714.50
682.35
691.30
691.30
2,257,521
Oct 5, 2026
652.55
679.50
652.55
671.50
671.50
1,055,611
Oct 1, 2026
660.00
666.55
638.00
649.05
649.05
838,261
Sep 30, 2026
678.00
688.40
654.00
662.85
662.85
1,285,691
Sep 29, 2026
680.70
681.50
670.00
672.90
672.90
602,496
Sep 28, 2026
691.00
705.35
672.30
680.70
680.70
1,951,668
Sep 25, 2026
663.00
697.00
657.85
685.80
685.80
4,511,284
Sep 24, 2026
674.80
677.50
657.00
659.40
659.40
578,395
Sep 23, 2026
661.05
682.90
658.85
676.40
676.40
1,023,714
Sep 22, 2026
661.00
668.40
651.30
661.05
661.05
1,293,003
Sep 21, 2026
672.60
678.00
661.10
663.65
663.65
554,898
Sep 18, 2026
676.60
679.90
662.00
672.60
672.60
1,086,980
Sep 17, 2026
679.00
687.65
671.00
675.70
675.70
715,266
Sep 16, 2026
674.90
685.00
657.30
682.60
682.60
936,692
Sep 15, 2026
697.30
698.00
667.55
677.10
677.10
1,081,870
Sep 11, 2026
697.40
709.00
687.00
691.40
691.40
1,301,177
Sep 10, 2026
703.00
714.00
693.30
705.15
705.15
1,534,401
Sep 9, 2026
710.05
710.05
689.00
700.05
700.05
1,337,773
Sep 8, 2026
712.05
742.00
702.80
711.45
711.45
3,169,872
Sep 7, 2026
695.00
722.00
695.00
711.55
711.55
5,509,645
Sep 4, 2026
697.00
702.00
682.50
690.60
690.60
2,232,338
Sep 3, 2026
670.50
722.00
665.05
704.35
704.35
8,596,034
Sep 2, 2026
667.20
675.00
638.60
669.75
669.75
4,012,425
Sep 1, 2026
695.95
695.95
658.00
668.85
668.85
5,571,019
Aug 31, 2026
650.20
738.95
647.55
693.50
693.50
39,555,765
Aug 28, 2026
649.60
665.80
645.65
654.85
654.85
2,100,532
Aug 27, 2026
677.95
679.00
636.80
649.95
649.95
1,870,911
Aug 26, 2026
675.00
683.60
658.05
674.35
674.35
4,191,913
Aug 25, 2026
686.55
703.10
663.30
668.10
668.10
5,009,522
Aug 24, 2026
732.95
751.70
678.00
695.50
695.50
12,426,234
Aug 21, 2026
747.35
765.00
714.00
729.35
729.35
19,995,747
Aug 20, 2026
658.25
780.95
655.05
767.10
767.10
33,514,941
Aug 19, 2026
651.55
667.70
648.00
650.80
650.80
1,617,563
Aug 18, 2026
657.70
669.40
650.50
653.25
653.25
1,122,218
Aug 17, 2026
633.00
658.70
630.70
655.75
655.75
1,396,378
Aug 14, 2026
620.95
633.40
616.25
624.85
624.85
363,038
Aug 13, 2026
605.10
624.50
604.70
619.65
619.65
331,605
Aug 12, 2026
623.00
626.10
592.55
604.70
604.70
1,096,131
Aug 11, 2026
650.00
658.00
613.10
627.80
627.80
645,686
Aug 10, 2026
636.95
659.15
634.55
655.25
655.25
890,042
Aug 7, 2026
635.00
637.00
624.70
633.45
633.45
394,390
Aug 6, 2026
638.15
639.80
623.30
629.30
629.30
436,928
Aug 5, 2026
655.10
655.10
627.00
635.55
635.55
741,020
Aug 4, 2026
650.00
664.95
636.75
658.70
658.70
1,590,621
Aug 3, 2026
595.05
665.50
594.00
646.80
646.80
3,161,974
Jul 31, 2026
592.45
606.00
582.15
586.20
586.20
526,328
Jul 30, 2026
605.45
612.90
594.00
596.30
596.30
236,918
Jul 29, 2026
605.00
608.95
601.30
606.30
606.30
138,960
Jul 28, 2026
611.65
616.40
601.15
605.25
605.25
156,927
Jul 27, 2026
609.00
618.00
609.00
611.65
611.65
208,287
Jul 24, 2026
612.00
620.50
607.25
610.15
610.15
237,043
Jul 23, 2026
620.00
630.00
605.60
612.80
612.80
790,950
Jul 22, 2026
615.90
630.40
611.00
624.75
624.75
455,682
Jul 21, 2026
604.50
641.95
599.70
617.85
617.85
2,962,682
Jul 20, 2026
600.00
606.25
594.00
600.05
600.05
295,077
Jul 17, 2026
599.10
613.00
595.10
604.45
604.45
1,140,005
Jul 16, 2026
594.60
600.00
588.10
598.00
598.00
391,574
Jul 15, 2026
593.35
597.00
582.30
589.85
589.85
420,851
Jul 14, 2026
587.80
601.80
586.00
596.30
596.30
1,114,421
Jul 13, 2026
568.00
604.90
566.20
584.85
584.85
2,714,237
Jul 10, 2026
567.70
569.85
562.60
566.90
566.90
220,271
Jul 9, 2026
558.85
579.60
558.80
567.45
567.45
329,696
Jul 8, 2026
571.00
573.00
555.20
560.85
560.85
358,975
Jul 7, 2026
569.85
573.65
561.60
571.65
571.65
317,140
Jul 6, 2026
560.20
576.00
558.20
571.00
571.00
795,730
Jul 3, 2026
567.20
571.65
561.00
562.45
562.45
317,543
Jul 2, 2026
548.00
569.00
547.65
567.20
567.20
673,383
Jul 1, 2026
558.30
564.00
541.55
545.75
545.75
560,501
Jun 30, 2026
527.50
565.00
527.50
554.95
554.95
906,822
Jun 29, 2026
532.00
534.65
523.00
527.10
527.10
256,475
Jun 25, 2026
535.20
540.00
531.10
534.20
534.20
319,548
Jun 24, 2026
531.05
538.40
531.05
536.80
536.80
187,527
Jun 23, 2026
536.00
541.00
528.00
532.90
532.90
292,968
Jun 22, 2026
534.00
541.70
534.00
536.60
536.60
298,324
Jun 19, 2026
554.50
554.95
527.70
531.60
531.60
653,495
Jun 18, 2026
549.95
555.00
542.20
554.15
554.15
231,364
Jun 17, 2026
559.05
561.15
543.20
546.90
546.90
350,514
Jun 16, 2026
552.45
560.00
552.45
559.05
559.05
292,397
Jun 15, 2026
554.90
570.00
548.00
551.60
551.60
1,156,477
Jun 12, 2026
548.95
552.00
536.00
539.95
539.95
383,704
Jun 11, 2026
542.00
551.75
538.00
548.55
548.55
1,060,977
Jun 10, 2026
542.00
542.40
533.60
536.55
536.55
253,239
Jun 9, 2026
547.90
548.25
527.00
536.95
536.95
897,785
Jun 8, 2026
530.00
556.10
523.50
550.40
550.40
1,652,219
Jun 5, 2026
537.00
541.00
529.25
531.80
531.80
540,692
Jun 4, 2026
534.00
559.90
529.20
532.20
532.20
1,090,479
Jun 3, 2026
537.00
537.40
524.10
529.95
529.95
1,087,517
Jun 2, 2026
532.60
544.40
523.25
537.40
537.40
448,955
Jun 1, 2026
516.20
536.75
513.50
532.90
532.90
599,162
May 29, 2026
530.20
534.20
510.15
514.80
514.80
814,888
May 27, 2026
531.80
537.00
525.30
530.20
530.20
545,763
May 26, 2026
531.40
533.60
527.95
529.65
529.65
168,536
May 25, 2026
535.10
539.95
530.30
532.95
532.95
213,174
May 22, 2026
538.10
541.70
527.05
535.10
535.10
445,685
May 21, 2026
535.50
541.70
532.50
537.45
537.45
257,585
May 20, 2026
550.00
561.05
528.60
530.75
530.75
1,278,283
May 19, 2026
541.40
563.40
534.65
550.45
550.45
1,208,825
May 18, 2026
530.00
544.55
525.10
541.10
541.10
539,069
May 15, 2026
537.00
549.80
532.65
539.60
539.60
534,497
May 14, 2026
543.95
548.00
517.75
540.70
540.70
1,494,554
May 13, 2026
534.00
561.90
531.55
548.90
548.90
2,254,004
May 12, 2026
525.25
536.45
521.45
534.15
534.15
965,462
May 11, 2026
520.70
530.95
511.95
525.40
525.40
620,838
May 8, 2026
525.40
525.40
517.20
522.75
522.75
304,056
May 7, 2026
530.00
530.00
521.20
525.50
525.50
368,776
May 6, 2026
536.75
537.00
522.60
524.85
524.85
470,663
May 5, 2026
524.75
535.90
520.00
531.00
531.00
906,376
May 4, 2026
524.50
533.95
517.20
524.85
524.85
948,679
Apr 30, 2026
511.50
536.40
508.70
521.05
521.05
3,220,832
Apr 29, 2026
513.00
518.45
500.25
510.20
510.20
1,067,185
Apr 28, 2026
519.70
521.45
500.00
508.70
508.70
814,973
Apr 27, 2026
516.10
535.00
516.10
520.50
520.50
536,053
Apr 24, 2026
540.15
549.00
507.00
516.10
516.10
989,345
Apr 23, 2026
543.70
552.70
530.55
540.30
540.30
1,853,307
Apr 22, 2026
509.60
544.45
509.60
541.55
541.55
2,395,989
Apr 21, 2026
518.20
524.00
505.05
508.85
508.85
1,020,090
Apr 20, 2026
488.00
520.00
483.00
515.70
515.70
2,493,052
Apr 17, 2026
481.55
487.05
481.25
486.00
486.00
341,399
Apr 16, 2026
489.50
489.50
480.50
483.75
483.75
366,951
Apr 15, 2026
479.70
488.10
477.35
485.35
485.35
762,422
Apr 13, 2026
470.00
479.20
463.00
475.50
475.50
602,208
Apr 10, 2026
478.60
482.40
472.50
473.50
473.50
546,739
Apr 9, 2026
481.15
486.30
475.60
477.70
477.70
352,385
Apr 8, 2026
491.35
491.35
470.20
480.40
480.40
914,919
Apr 7, 2026
483.10
494.30
482.00
483.40
483.40
339,073
Apr 6, 2026
492.00
497.35
482.40
485.40
485.40
591,531
Apr 2, 2026
493.00
495.00
482.05
489.35
489.35
592,314
Apr 1, 2026
504.00
509.60
492.70
494.95
494.95
778,708
Mar 30, 2026
488.50
508.40
488.50
497.10
497.10
1,379,259
Mar 27, 2026
505.00
513.65
486.95
497.20
497.20
1,349,056
Mar 25, 2026
485.00
514.00
482.70
508.50
508.50
1,900,267
Mar 24, 2026
480.50
482.95
443.00
476.95
476.95
1,369,097
Mar 23, 2026
485.90
485.90
463.55
473.50
473.50
891,916
Mar 20, 2026
492.00
496.85
482.00
485.90
485.90
1,104,034
Mar 19, 2026
470.00
487.45
470.00
483.60
483.60
809,032
Mar 18, 2026
469.00
486.40
468.65
475.95
475.95
431,749
Mar 17, 2026
487.00
494.00
464.20
467.25
467.25
1,093,402
Mar 16, 2026
486.00
487.45
475.00
483.20
483.20
703,642
Mar 13, 2026
508.00
511.50
482.65
486.00
486.00
516,792
Mar 12, 2026
517.90
519.65
502.10
509.30
509.30
814,720
Mar 11, 2026
506.45
527.00
501.90
519.05
519.05
1,177,163
Mar 10, 2026
478.20
508.50
478.20
506.45
506.45
1,311,012
Mar 9, 2026
479.00
498.20
471.10
492.60
492.60
2,479,649
Mar 6, 2026
488.05
493.45
479.05
480.95
480.95
636,093
Mar 5, 2026
500.25
503.25
476.10
490.65
490.65
1,944,632
Mar 4, 2026
450.55
500.00
446.05
491.70
491.70
6,834,943
Mar 2, 2026
450.10
470.45
450.10
458.25
458.25
256,550
Feb 27, 2026
464.10
472.00
460.20
470.60
470.60
473,110
Feb 26, 2026
465.00
471.00
458.20
461.30
461.30
341,327
Feb 25, 2026
460.90
468.05
458.20
466.90
466.90
234,404
Feb 24, 2026
465.00
465.00
453.05
456.95
456.95
227,919
Feb 23, 2026
461.90
465.95
453.85
464.50
464.50
278,968
Feb 20, 2026
456.90
458.80
455.00
456.40
456.40
74,558
Feb 19, 2026
469.95
469.95
455.00
456.90
456.90
154,449
Feb 18, 2026
470.25
470.50
465.30
467.75
467.75
109,250
Feb 17, 2026
466.05
471.45
461.00
470.25
470.25
273,788
Feb 16, 2026
470.55
474.85
458.50
463.90
463.90
551,839
Feb 13, 2026
459.00
470.45
454.50
465.90
465.90
433,218
Feb 12, 2026
462.15
464.00
456.95
460.45
460.45
234,844
Feb 11, 2026
462.70
463.30
453.00
461.20
461.20
632,864
Feb 10, 2026
457.50
475.00
448.50
467.00
467.00
1,894,550
Feb 9, 2026
445.05
458.00
443.85
453.45
453.45
389,255
Feb 6, 2026
445.75
448.45
439.55
445.05
445.05
150,263
Feb 5, 2026
441.65
448.00
436.80
446.65
446.65
169,383
Feb 4, 2026
437.50
444.20
433.30
441.65
441.65
145,498
Feb 3, 2026
431.00
442.90
427.10
437.45
437.45
281,193
Feb 2, 2026
425.60
425.60
411.50
420.10
420.10
332,951
Jan 30, 2026
409.70
422.50
405.00
420.35
420.35
211,893
Jan 29, 2026
409.40
413.65
404.00
409.70
409.70
231,678
Jan 28, 2026
408.45
414.80
405.60
409.40
409.40
194,143
Jan 27, 2026
414.60
421.90
400.20
404.95
404.95
451,982
Jan 23, 2026
404.60
416.90
401.05
413.00
413.00
298,144
Jan 22, 2026
398.85
409.60
398.85
403.75
403.75
163,531
Jan 21, 2026
407.80
410.10
393.55
397.80
397.80
413,753
Jan 20, 2026
417.50
418.95
407.05
410.90
410.90
187,472
Jan 19, 2026
420.00
422.20
409.50
415.30
415.30
244,247
Jan 16, 2026
425.25
426.55
416.55
421.05
421.05
164,824
Jan 15, 2026
425.25
425.25
425.25
425.25
425.25
-
Jan 14, 2026
426.50
427.50
421.95
425.25
425.25
104,242
Jan 13, 2026
419.15
426.60
417.05
425.40
425.40
155,533
Jan 12, 2026
429.75
430.90
416.10
417.20
417.20
335,193
Jan 9, 2026
430.00
432.65
421.20
429.75
429.75
204,147
Jan 8, 2026
438.00
439.65
425.00
426.50
426.50
147,600
Jan 7, 2026
435.75
439.00
433.30
438.15
438.15
128,269
Jan 6, 2026
438.00
440.35
434.10
435.75
435.75
141,895
Jan 5, 2026
439.05
442.90
437.00
440.45
440.45
144,495
Jan 2, 2026
438.25
442.60
437.45
438.55
438.55
138,587
Jan 1, 2026
445.00
445.65
437.00
438.30
438.30
111,969
Dec 31, 2025
437.25
446.90
436.00
444.40
444.40
269,457
Dec 30, 2025
432.95
438.95
431.20
437.25
437.25
258,722
Dec 29, 2025
438.00
443.10
431.00
432.50
432.50
148,784
Dec 26, 2025
441.00
441.70
437.20
438.60
438.60
101,179
Dec 24, 2025
442.80
444.50
438.10
440.30
440.30
167,970
Dec 23, 2025
444.00
445.40
441.30
442.80
442.80
117,203
Dec 22, 2025
437.30
442.15
437.30
441.05
441.05
226,440
Dec 19, 2025
450.50
450.80
435.80
437.65
437.65
986,605
Dec 18, 2025
439.00
458.00
435.00
450.80
450.80
562,688
Dec 17, 2025
442.10
445.50
439.50
440.30
440.30
128,864
Dec 16, 2025
445.00
448.90
440.20
443.50
443.50
217,743
Dec 15, 2025
438.65
448.95
436.15
447.05
447.05
274,506
Dec 12, 2025
444.00
444.95
436.25
438.60
438.60
298,308
Dec 11, 2025
443.00
449.25
429.50
445.60
445.60
1,216,873
Dec 10, 2025
416.35
451.80
416.35
447.75
447.75
4,303,308
Dec 9, 2025
429.00
430.80
407.80
416.35
416.35
1,418,681
Dec 8, 2025
444.15
445.30
427.00
429.05
429.05
268,504
Dec 5, 2025
442.00
445.50
438.25
444.15
444.15
109,514
Dec 4, 2025
444.00
446.65
440.00
441.90
441.90
109,264
Dec 3, 2025
452.10
452.10
443.00
444.20
444.20
141,843
Dec 2, 2025
447.00
451.95
446.50
450.10
450.10
100,397
Dec 1, 2025
448.00
449.10
445.00
447.00
447.00
105,831
Nov 28, 2025
449.90
451.20
446.70
447.60
447.60
78,181
Nov 27, 2025
453.00
453.00
446.00
449.50
449.50
119,469
Nov 26, 2025
448.00
455.10
448.00
453.10
453.10
105,760
Nov 25, 2025
452.35
454.60
447.05
449.85
449.85
109,602
Nov 24, 2025
451.05
455.95
444.35
452.35
452.35
203,499
Nov 21, 2025
457.80
459.80
448.50
449.85
449.85
175,169
Nov 20, 2025
466.90
466.90
454.20
457.45
457.45
181,461
Nov 19, 2025
463.80
465.30
457.90
462.70
462.70
233,743
Nov 18, 2025
471.90
474.45
460.00
461.90
461.90
324,529
Nov 17, 2025
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
466.00
476.10
460.85
471.90
471.90
466,680
Nov 14, 2025
458.15
473.70
457.40
465.50
462.00
775,514
Nov 13, 2025
450.20
459.75
449.70
458.15
454.71
276,667
Nov 12, 2025
455.00
458.95
448.00
449.15
445.77
331,898
Nov 11, 2025
459.05
460.75
446.65
454.20
450.78
852,081
Nov 10, 2025
441.95
463.75
441.95
461.20
457.73
1,835,717
Nov 7, 2025
445.05
445.40
429.10
432.55
429.30
1,114,378
Nov 6, 2025
450.90
452.90
443.60
445.40
442.05
198,840
Nov 4, 2025
457.00
463.10
448.95
449.90
446.52
249,029
Nov 3, 2025
460.00
463.20
456.25
461.75
458.28
165,587
