7,629.30

+49.23

+0.65%

52,283.25

+512.94

+0.99%

25,641.58

+204.58

+0.80%

2,841.31

+29.47

+1.05%

4.9080

-0.0210

-0.43%

18.55

-0.87

-4.47%

3,969.10

+70.20

+1.80%

77,312.31

-707.69

-0.91%

Crude Oil Dec 26

97.19

-6.93

-6.66%

US Private Equity

10,850.63

-82.20

-0.75%

NSE - Delayed Quote INR

Balaji Telefilms Limited (BALAJITELE.NS)

87.78 +0.33 (+0.38%)

At close: 3:29:44 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	87.02	90.88	85.51	87.78	87.78	137,075
Oct 30, 2026	87.93	89.45	85.00	87.45	87.45	143,084
Oct 29, 2026	85.45	88.64	85.45	87.35	87.35	47,056
Oct 28, 2026	84.80	85.59	83.50	85.32	85.32	73,729
Oct 27, 2026	83.82	86.59	83.82	84.88	84.88	111,125
Oct 26, 2026	86.00	86.67	83.35	83.82	83.82	98,296
Oct 23, 2026	89.00	89.88	84.62	86.40	86.40	140,697
Oct 22, 2026	93.00	93.00	88.70	89.06	89.06	65,317
Oct 21, 2026	92.64	96.53	90.50	93.65	93.65	853,340
Oct 19, 2026	91.26	95.01	89.96	92.64	92.64	198,621
Oct 16, 2026	91.11	92.68	90.50	90.83	90.83	60,625
Oct 15, 2026	91.78	94.33	91.00	91.16	91.16	105,418
Oct 14, 2026	90.80	91.99	90.21	91.18	91.18	51,657
Oct 13, 2026	91.61	92.28	90.17	91.92	91.92	27,035
Oct 12, 2026	90.20	92.69	90.00	91.43	91.43	53,871
Oct 9, 2026	87.00	92.00	85.10	91.04	91.04	499,249
Oct 8, 2026	89.84	90.06	85.35	86.08	86.08	95,182
Oct 7, 2026	90.56	91.15	88.96	89.18	89.18	66,329
Oct 6, 2026	91.45	91.69	89.11	90.56	90.56	80,196
Oct 5, 2026	90.10	91.88	88.50	90.61	90.61	54,523
Oct 1, 2026	91.25	92.46	88.00	90.04	90.04	383,292
Sep 30, 2026	91.74	93.78	90.71	91.26	91.26	130,429
Sep 29, 2026	93.92	93.92	90.70	91.74	91.74	95,613
Sep 28, 2026	94.40	95.22	93.01	93.87	93.87	66,378
Sep 25, 2026	94.69	95.37	93.42	93.85	93.85	81,715
Sep 24, 2026	93.00	97.30	92.76	93.82	93.82	173,922
Sep 23, 2026	94.45	96.72	93.65	94.18	94.18	74,370
Sep 22, 2026	94.49	95.50	93.20	93.71	93.71	57,550
Sep 21, 2026	95.24	97.49	93.00	93.55	93.55	100,725
Sep 18, 2026	95.33	96.99	93.60	95.25	95.25	146,529
Sep 17, 2026	91.51	98.11	91.10	95.97	95.97	500,126
Sep 16, 2026	95.48	96.42	91.80	92.10	92.10	211,758
Sep 15, 2026	90.71	98.00	90.51	95.48	95.48	1,605,822
Sep 11, 2026	91.66	91.89	89.21	90.63	90.63	168,159
Sep 10, 2026	92.65	93.19	91.35	91.81	91.81	78,249
Sep 9, 2026	93.60	94.90	91.75	92.85	92.85	83,298
Sep 8, 2026	92.82	95.00	91.90	93.42	93.42	310,562
Sep 7, 2026	96.00	96.01	90.10	91.81	91.81	181,918
Sep 4, 2026	91.25	95.70	88.36	93.17	93.17	1,526,021
Sep 3, 2026	91.49	92.79	90.35	91.31	91.31	48,642
Sep 2, 2026	90.92	92.57	89.96	91.09	91.09	133,306
Sep 1, 2026	91.75	92.50	90.92	92.26	92.26	70,769
Aug 31, 2026	93.27	93.77	91.50	91.90	91.90	73,662
Aug 28, 2026	93.96	95.00	93.30	94.05	94.05	52,835
Aug 27, 2026	95.37	95.79	93.00	93.54	93.54	130,118
Aug 26, 2026	95.09	97.30	95.07	95.43	95.43	52,956
Aug 25, 2026	96.37	97.15	94.18	95.09	95.09	153,988
Aug 24, 2026	98.25	98.45	95.30	95.70	95.70	205,113
Aug 21, 2026	91.47	100.20	89.46	97.80	97.80	1,889,263
Aug 20, 2026	92.00	93.65	90.35	91.47	91.47	141,831
Aug 19, 2026	92.79	93.89	90.55	91.46	91.46	121,922
Aug 18, 2026	92.20	93.35	91.21	92.79	92.79	108,093
Aug 17, 2026	90.61	94.49	90.61	92.72	92.72	249,035
Aug 14, 2026	100.50	104.38	91.10	92.38	92.38	1,505,126
Aug 13, 2026	91.20	100.34	88.89	92.52	92.52	1,395,995
Aug 12, 2026	90.76	91.95	90.50	91.00	91.00	153,227
Aug 11, 2026	91.10	94.00	90.00	90.76	90.76	209,603
Aug 10, 2026	86.32	93.99	86.14	90.43	90.43	806,009
Aug 7, 2026	85.10	86.87	84.21	85.72	85.72	61,653
Aug 6, 2026	84.35	86.79	84.12	85.54	85.54	68,265
Aug 5, 2026	85.41	86.50	84.00	84.66	84.66	153,586
Aug 4, 2026	84.90	87.75	84.54	85.12	85.12	74,262
Aug 3, 2026	84.01	86.70	84.00	84.54	84.54	116,653
Jul 31, 2026	82.90	84.28	82.26	83.61	83.61	38,314
Jul 30, 2026	83.10	83.88	80.95	82.23	82.23	103,886
Jul 29, 2026	82.60	84.47	81.51	84.10	84.10	103,163
Jul 28, 2026	83.88	85.90	81.68	82.60	82.60	98,819
Jul 27, 2026	84.18	85.90	83.38	83.80	83.80	72,465
Jul 24, 2026	85.00	85.25	83.32	84.04	84.04	47,289
Jul 23, 2026	84.20	87.50	83.50	85.30	85.30	39,087
Jul 22, 2026	86.60	86.74	84.25	85.07	85.07	84,653
Jul 21, 2026	88.09	88.29	86.00	86.62	86.62	91,733
Jul 20, 2026	89.24	89.24	87.55	87.65	87.65	79,032
Jul 17, 2026	89.85	91.01	88.00	88.34	88.34	155,593
Jul 16, 2026	91.11	92.00	89.15	89.81	89.81	135,999
Jul 15, 2026	91.50	92.40	90.55	91.42	91.42	131,222
Jul 14, 2026	91.97	92.90	90.74	91.64	91.64	206,430
Jul 13, 2026	91.79	92.50	89.82	91.89	91.89	116,720
Jul 10, 2026	92.50	93.00	90.11	92.29	92.29	307,488
Jul 9, 2026	90.17	93.00	89.77	91.21	91.21	78,848
Jul 8, 2026	89.70	91.63	89.02	90.04	90.04	134,178
Jul 7, 2026	92.00	92.24	89.28	91.07	91.07	67,043
Jul 6, 2026	91.00	92.40	89.60	91.40	91.40	111,787
Jul 3, 2026	91.00	92.05	89.48	91.57	91.57	212,410
Jul 2, 2026	89.33	90.65	88.25	90.00	90.00	88,497
Jul 1, 2026	88.00	92.00	87.71	90.02	90.02	359,336
Jun 30, 2026	86.75	89.09	86.75	88.26	88.26	73,606
Jun 29, 2026	87.19	87.60	85.50	86.61	86.61	84,845
Jun 25, 2026	88.05	89.14	86.60	88.26	88.26	121,457
Jun 24, 2026	87.79	88.20	86.00	86.73	86.73	108,372
Jun 23, 2026	88.27	88.27	85.36	87.12	87.12	179,638
Jun 22, 2026	89.66	90.30	87.15	87.56	87.56	198,513
Jun 19, 2026	88.36	92.25	87.20	89.66	89.66	444,837
Jun 18, 2026	84.54	94.96	83.01	88.22	88.22	9,840,624
Jun 17, 2026	85.00	85.50	83.71	85.15	85.15	269,944
Jun 16, 2026	85.44	85.63	82.76	84.68	84.68	464,796
Jun 15, 2026	88.98	90.78	83.84	84.87	84.87	845,942
Jun 12, 2026	86.20	88.83	85.84	88.35	88.35	83,803
Jun 11, 2026	85.16	86.98	84.01	84.91	84.91	94,816
Jun 10, 2026	86.56	88.24	84.01	85.04	85.04	87,621
Jun 9, 2026	86.24	87.90	85.35	86.56	86.56	97,424
Jun 8, 2026	86.90	90.95	84.25	85.73	85.73	228,204
Jun 5, 2026	88.74	89.85	86.10	87.34	87.34	165,700
Jun 4, 2026	89.39	89.65	87.55	87.98	87.98	176,970
Jun 3, 2026	90.58	91.55	88.61	89.34	89.34	119,009
Jun 2, 2026	90.23	91.00	89.11	90.58	90.58	92,106
Jun 1, 2026	91.00	92.30	89.13	90.23	90.23	150,816
May 29, 2026	92.67	95.04	89.83	90.35	90.35	309,672
May 27, 2026	92.01	94.51	88.51	91.94	91.94	255,330
May 26, 2026	94.50	95.43	90.55	92.66	92.66	204,254
May 25, 2026	92.68	96.70	92.68	94.08	94.08	286,556
May 22, 2026	93.45	94.27	90.60	91.71	91.71	186,074
May 21, 2026	91.40	93.20	90.01	92.55	92.55	363,180
May 20, 2026	91.70	94.15	89.61	90.50	90.50	590,764
May 19, 2026	91.00	98.40	90.31	92.10	92.10	1,034,946
May 18, 2026	100.80	101.09	87.19	90.48	90.48	2,080,601
May 15, 2026	100.67	107.50	96.27	101.42	101.42	1,197,144
May 14, 2026	106.00	111.95	98.65	101.56	101.56	1,162,918
May 13, 2026	114.95	115.48	104.65	106.45	106.45	559,507
May 12, 2026	119.80	120.80	106.63	113.13	113.13	2,677,023
May 11, 2026	121.55	125.50	118.32	121.45	121.45	420,510
May 8, 2026	121.97	126.00	118.14	123.23	123.23	2,263,116
May 7, 2026	109.58	131.00	107.38	122.94	122.94	2,641,472
May 6, 2026	110.35	110.80	107.33	109.58	109.58	401,775
May 5, 2026	106.90	110.99	105.21	109.65	109.65	783,976
May 4, 2026	99.88	109.33	99.87	105.64	105.64	2,097,398
Apr 30, 2026	100.00	102.80	97.55	98.49	98.49	149,916
Apr 29, 2026	98.69	100.50	96.20	98.41	98.41	264,218
Apr 28, 2026	100.52	102.70	97.35	98.68	98.68	528,060
Apr 27, 2026	101.95	102.64	98.85	100.77	100.77	287,345
Apr 24, 2026	100.90	104.50	98.50	101.14	101.14	846,326
Apr 23, 2026	95.30	102.49	93.86	99.91	99.91	1,618,658
Apr 22, 2026	96.20	97.50	93.00	94.63	94.63	279,681
Apr 21, 2026	94.50	98.67	94.11	95.21	95.21	350,957
Apr 20, 2026	95.40	95.80	92.19	93.62	93.62	473,602
Apr 17, 2026	95.66	96.61	92.71	94.27	94.27	407,356
Apr 16, 2026	99.79	101.80	94.20	94.91	94.91	289,390
Apr 15, 2026	102.80	103.69	97.20	98.32	98.32	571,752
Apr 13, 2026	91.99	101.00	89.11	98.52	98.52	608,684
Apr 10, 2026	92.05	94.31	91.52	92.38	92.38	307,058
Apr 9, 2026	93.00	95.29	91.11	92.02	92.02	456,124
Apr 8, 2026	87.01	94.80	86.62	93.20	93.20	2,024,945
Apr 7, 2026	83.50	87.50	83.20	85.07	85.07	225,012
Apr 6, 2026	84.01	85.92	81.50	84.49	84.49	153,057
Apr 2, 2026	80.00	85.00	75.76	84.11	84.11	383,273
Apr 1, 2026	74.89	81.00	72.10	79.68	79.68	232,981
Mar 30, 2026	76.00	76.00	69.52	71.11	71.11	535,449
Mar 27, 2026	79.05	79.90	73.80	76.01	76.01	1,279,763
Mar 25, 2026	78.96	80.87	78.52	79.89	79.89	581,552
Mar 24, 2026	79.95	80.00	77.13	78.58	78.58	212,736
Mar 23, 2026	82.00	82.96	75.83	76.67	76.67	366,937
Mar 20, 2026	85.20	87.70	83.20	83.66	83.66	155,200
Mar 19, 2026	89.03	89.33	84.15	84.68	84.68	286,378
Mar 18, 2026	90.79	93.79	89.10	89.78	89.78	308,661
Mar 17, 2026	92.90	94.80	90.25	91.06	91.06	244,061
Mar 16, 2026	95.49	96.96	91.50	93.23	93.23	214,347
Mar 13, 2026	97.65	97.69	92.70	94.35	94.35	140,691
Mar 12, 2026	98.63	100.32	96.70	97.23	97.23	153,143
Mar 11, 2026	101.69	102.86	97.87	98.53	98.53	182,310
Mar 10, 2026	100.05	105.00	99.96	100.48	100.48	347,812
Mar 9, 2026	104.00	104.00	98.00	98.80	98.80	280,677
Mar 6, 2026	104.63	107.49	102.63	104.93	104.93	878,192
Mar 5, 2026	95.05	110.70	95.05	104.08	104.08	4,180,643
Mar 4, 2026	97.10	99.32	92.35	93.89	93.89	333,107
Mar 2, 2026	108.00	108.14	94.80	100.21	100.21	1,238,969
Feb 27, 2026	109.52	116.84	106.25	108.14	108.14	1,568,646
Feb 26, 2026	102.79	109.92	102.06	108.65	108.65	925,614
Feb 25, 2026	101.97	104.17	101.13	102.38	102.38	385,224
Feb 24, 2026	98.84	102.72	98.55	101.16	101.16	407,912
Feb 23, 2026	99.00	104.50	97.51	100.69	100.69	1,113,765
Feb 20, 2026	94.73	101.93	94.05	100.16	100.16	1,907,710
Feb 19, 2026	89.20	97.01	88.07	94.73	94.73	946,950
Feb 18, 2026	87.33	90.70	86.67	89.52	89.52	311,580
Feb 17, 2026	83.52	88.45	83.45	87.33	87.33	419,573
Feb 16, 2026	88.69	95.01	82.25	83.74	83.74	330,670
Feb 13, 2026	92.94	92.94	89.00	90.02	90.02	373,333
Feb 12, 2026	96.57	97.50	91.59	93.02	93.02	614,010
Feb 11, 2026	95.00	97.50	93.61	96.57	96.57	630,792
Feb 10, 2026	94.10	94.90	92.68	94.30	94.30	346,133
Feb 9, 2026	90.41	95.50	89.07	94.38	94.38	587,476
Feb 6, 2026	90.80	94.60	88.21	90.31	90.31	397,426
Feb 5, 2026	88.00	96.00	86.58	91.30	91.30	741,238
Feb 4, 2026	87.99	90.46	86.54	88.65	88.65	733,730
Feb 3, 2026	83.40	88.97	83.40	88.26	88.26	710,446
Feb 2, 2026	78.00	83.49	76.42	82.36	82.36	537,396
Jan 30, 2026	85.66	87.70	82.24	83.72	83.72	173,614
Jan 29, 2026	86.98	89.11	85.15	85.93	85.93	110,749
Jan 28, 2026	87.23	90.47	85.81	86.85	86.85	115,946
Jan 27, 2026	89.35	91.29	85.58	87.23	87.23	183,988
Jan 23, 2026	94.00	94.00	88.36	89.39	89.39	138,403
Jan 22, 2026	91.21	95.88	91.21	94.51	94.51	171,977
Jan 21, 2026	98.80	99.75	89.90	90.59	90.59	304,608
Jan 20, 2026	102.00	102.50	97.40	98.31	98.31	93,115
Jan 19, 2026	103.30	104.50	101.40	102.27	102.27	71,069
Jan 16, 2026	103.31	106.18	100.12	103.39	103.39	255,950
Jan 14, 2026	105.50	106.00	103.16	103.57	103.57	66,743
Jan 13, 2026	105.05	108.50	104.27	105.90	105.90	178,856
Jan 12, 2026	102.35	108.00	102.24	105.88	105.88	279,891
Jan 9, 2026	105.09	105.73	101.39	102.35	102.35	139,987
Jan 8, 2026	111.00	111.06	104.50	105.25	105.25	280,264
Jan 7, 2026	104.00	112.73	102.56	111.49	111.49	573,438
Jan 6, 2026	104.26	106.68	102.25	103.10	103.10	97,983
Jan 5, 2026	107.05	107.30	104.43	105.16	105.16	80,276
Jan 2, 2026	105.65	108.39	104.70	107.30	107.30	103,910
Jan 1, 2026	106.25	106.38	104.20	105.65	105.65	69,772
Dec 31, 2025	106.41	108.50	104.47	104.99	104.99	101,748
Dec 30, 2025	107.30	110.10	105.82	107.49	107.49	145,000
Dec 29, 2025	111.84	112.62	106.60	107.39	107.39	149,383
Dec 26, 2025	117.53	117.53	109.66	111.84	111.84	380,580
Dec 24, 2025	111.49	121.88	111.49	117.59	117.59	1,242,973
Dec 23, 2025	108.95	113.00	108.95	111.49	111.49	490,120
Dec 22, 2025	103.05	115.70	103.05	108.60	108.60	1,766,811
Dec 19, 2025	102.44	104.75	101.50	102.93	102.93	75,872
Dec 18, 2025	104.35	104.35	101.10	102.44	102.44	51,828
Dec 17, 2025	105.85	105.85	101.90	103.32	103.32	132,108
Dec 16, 2025	107.26	110.00	105.00	106.10	106.10	49,425
Dec 15, 2025	110.44	111.00	104.70	107.15	107.15	131,837
Dec 12, 2025	104.92	111.70	103.82	108.84	108.84	92,925
Dec 11, 2025	101.11	106.06	99.67	104.92	104.92	142,002
Dec 10, 2025	103.98	105.43	97.20	100.81	100.81	269,190
Dec 9, 2025	105.52	107.35	102.50	103.95	103.95	82,642
Dec 8, 2025	114.79	115.50	102.46	105.52	105.52	262,812
Dec 5, 2025	111.01	114.00	110.10	113.08	113.08	65,246
Dec 4, 2025	113.20	114.08	110.42	111.56	111.56	65,147
Dec 3, 2025	114.54	115.51	113.00	113.44	113.44	48,895
Dec 2, 2025	113.65	116.20	111.35	114.80	114.80	105,639
Dec 1, 2025	114.51	116.99	113.10	114.18	114.18	64,263
Nov 28, 2025	114.80	116.28	113.43	115.52	115.52	97,726
Nov 27, 2025	118.80	118.99	111.55	113.89	113.89	212,369
Nov 26, 2025	116.84	121.00	116.84	119.07	119.07	126,186
Nov 25, 2025	115.85	119.45	115.85	116.52	116.52	72,796
Nov 24, 2025	120.00	121.19	117.20	117.62	117.62	99,862
Nov 21, 2025	121.35	124.50	118.53	119.40	119.40	220,027
Nov 20, 2025	122.44	123.34	121.00	121.23	121.23	150,891
Nov 19, 2025	121.75	130.00	121.00	121.66	121.66	658,070
Nov 18, 2025	117.00	125.90	115.00	123.42	123.42	879,471
Nov 17, 2025	121.00	121.00	115.35	116.88	116.88	113,861
Nov 14, 2025	121.99	123.00	119.26	120.10	120.10	152,629
Nov 13, 2025	118.70	125.90	118.37	123.76	123.76	559,668
Nov 12, 2025	118.46	119.10	116.15	118.23	118.23	99,725
Nov 11, 2025	120.00	125.90	115.50	117.52	117.52	616,273
Nov 10, 2025	127.29	127.40	119.10	119.93	119.93	197,156
Nov 7, 2025	126.99	130.88	123.91	126.62	126.62	380,276
Nov 6, 2025	122.00	132.00	122.00	127.59	127.59	1,003,806
Nov 4, 2025	116.00	123.79	115.20	121.60	121.60	410,098
Nov 3, 2025	110.70	117.04	110.10	115.75	115.75	147,479

Mobilize your Website

View Site in Mobile | Classic

Share by: