NSE - Delayed Quote
INR
Balmer Lawrie & Co. Ltd. (BALMLAWRIE.NS)
159.05
+3.67
(+2.36%)
At close: 3:29:59 PM GMT+5:30
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 2, 2026
154.00
160.00
154.00
159.05
159.05
92,860
Oct 30, 2026
156.50
156.82
154.41
155.38
155.38
56,831
Oct 29, 2026
155.80
156.64
154.75
156.31
156.31
39,494
Oct 28, 2026
154.00
156.72
153.25
155.57
155.57
58,466
Oct 27, 2026
152.60
155.40
152.31
154.42
154.42
78,467
Oct 26, 2026
150.00
156.34
148.40
153.39
153.39
187,562
Oct 23, 2026
152.59
153.85
148.59
149.71
149.71
190,552
Oct 22, 2026
153.30
155.15
148.00
152.59
152.59
441,229
Oct 21, 2026
156.02
158.80
152.41
153.30
153.30
138,213
Oct 19, 2026
159.95
159.95
157.00
157.33
157.33
62,401
Oct 16, 2026
159.12
160.85
157.71
159.25
159.25
80,964
Oct 15, 2026
159.98
159.98
158.05
159.12
159.12
47,828
Oct 14, 2026
157.45
160.17
156.50
159.47
159.47
90,126
Oct 13, 2026
158.20
158.20
156.05
157.45
157.45
67,795
Oct 12, 2026
156.45
158.74
156.00
157.05
157.05
90,208
Oct 9, 2026
155.95
157.40
154.13
156.98
156.98
106,520
Oct 8, 2026
159.40
159.40
155.75
156.08
156.08
129,306
Oct 7, 2026
158.20
159.95
154.10
158.88
158.88
346,197
Oct 6, 2026
159.50
160.16
149.85
158.78
158.78
210,133
Oct 5, 2026
161.75
162.00
157.50
158.59
158.59
112,768
Oct 1, 2026
161.16
161.26
158.10
159.30
159.30
116,563
Sep 30, 2026
161.00
165.65
161.00
161.16
161.16
90,994
Sep 29, 2026
162.30
162.47
160.11
161.59
161.59
73,371
Sep 28, 2026
164.16
164.79
162.30
162.48
162.48
52,440
Sep 25, 2026
164.75
165.24
162.26
164.16
164.16
89,064
Sep 24, 2026
167.00
167.00
161.05
164.25
164.25
123,861
Sep 23, 2026
167.20
168.00
166.61
167.43
167.43
46,338
Sep 22, 2026
166.25
168.74
163.55
167.43
167.43
178,669
Sep 21, 2026
166.84
167.41
165.70
166.01
166.01
54,022
Sep 18, 2026
163.50
169.00
162.84
167.41
167.41
149,297
Sep 17, 2026
161.02
163.69
161.02
162.47
162.47
73,935
Sep 16, 2026
162.67
163.81
160.70
162.10
162.10
158,413
Sep 15, 2026
168.70
169.00
163.25
164.24
164.24
203,640
Sep 11, 2026
4.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
170.21
170.25
167.41
168.72
168.72
170,327
Sep 10, 2026
175.90
176.57
172.10
174.08
169.83
436,931
Sep 9, 2026
177.00
177.00
175.24
175.60
171.31
112,860
Sep 8, 2026
177.98
177.98
175.71
176.38
172.07
143,306
Sep 7, 2026
178.55
179.10
176.92
177.98
173.63
165,626
Sep 4, 2026
177.75
178.44
177.30
177.98
173.63
106,907
Sep 3, 2026
176.50
177.41
176.50
176.93
172.61
78,208
Sep 2, 2026
174.51
176.94
173.91
176.06
171.76
97,753
Sep 1, 2026
175.49
177.72
172.30
176.13
171.83
241,856
Aug 31, 2026
177.50
177.50
174.00
174.76
170.49
124,560
Aug 28, 2026
176.45
178.16
175.81
177.80
173.46
116,790
Aug 27, 2026
176.72
182.49
175.00
175.26
170.98
759,686
Aug 26, 2026
176.40
176.99
175.11
176.72
172.41
78,725
Aug 25, 2026
176.10
176.89
174.81
175.16
170.88
68,298
Aug 24, 2026
176.00
179.48
175.50
176.08
171.78
133,683
Aug 21, 2026
174.50
175.67
174.02
174.64
170.38
87,753
Aug 20, 2026
173.61
174.69
173.02
174.00
169.75
93,408
Aug 19, 2026
174.00
175.19
173.00
173.61
169.37
76,239
Aug 18, 2026
174.50
176.40
174.00
174.72
170.45
81,494
Aug 17, 2026
173.43
174.98
172.61
174.59
170.33
57,680
Aug 14, 2026
173.50
174.48
172.15
173.43
169.20
66,889
Aug 13, 2026
174.43
174.99
170.60
173.50
169.26
263,540
Aug 12, 2026
173.85
174.90
171.00
174.43
170.17
174,627
Aug 11, 2026
175.00
175.01
172.00
172.89
168.67
202,797
Aug 10, 2026
175.77
175.77
173.40
173.82
169.58
73,880
Aug 7, 2026
177.49
177.50
173.77
175.19
170.91
90,946
Aug 6, 2026
175.99
177.20
175.12
176.74
172.43
70,934
Aug 5, 2026
174.51
176.20
174.51
175.76
171.47
83,727
Aug 4, 2026
174.00
176.14
173.51
174.42
170.16
136,017
Aug 3, 2026
173.95
175.65
172.68
174.14
169.89
167,087
Jul 31, 2026
177.10
178.00
171.33
172.20
168.00
293,436
Jul 30, 2026
179.12
181.40
175.83
176.23
171.93
291,909
Jul 29, 2026
176.74
180.50
175.81
179.12
174.75
119,319
Jul 28, 2026
176.65
177.48
175.60
175.98
171.68
37,806
Jul 27, 2026
175.60
177.38
175.60
176.65
172.34
46,117
Jul 24, 2026
173.70
175.68
173.70
174.60
170.34
66,405
Jul 23, 2026
176.00
177.19
174.48
175.74
171.45
62,221
Jul 22, 2026
178.00
178.96
176.20
176.50
172.19
103,929
Jul 21, 2026
180.37
180.37
177.90
178.58
174.22
71,281
Jul 20, 2026
178.25
180.60
178.00
179.28
174.90
93,299
Jul 17, 2026
177.98
178.99
176.56
178.25
173.90
100,007
Jul 16, 2026
180.98
181.04
177.50
177.92
173.58
95,191
Jul 15, 2026
177.68
181.64
177.31
180.46
176.05
135,798
Jul 14, 2026
177.00
181.00
176.30
176.59
172.28
82,717
Jul 13, 2026
179.35
179.90
178.00
179.34
174.96
47,117
Jul 10, 2026
177.99
180.85
177.25
179.35
174.97
112,901
Jul 9, 2026
175.60
177.25
174.91
176.61
172.30
54,612
Jul 8, 2026
179.00
180.12
174.02
174.70
170.43
135,035
Jul 7, 2026
181.53
181.54
179.51
180.29
175.89
84,836
Jul 6, 2026
182.87
183.00
180.00
181.95
177.51
126,970
Jul 3, 2026
182.44
183.99
180.76
182.14
177.69
101,302
Jul 2, 2026
180.96
182.75
180.25
182.26
177.81
94,476
Jul 1, 2026
182.20
182.74
180.00
180.24
175.84
90,245
Jun 30, 2026
184.05
184.98
181.30
182.34
177.89
61,899
Jun 29, 2026
179.25
187.00
177.67
182.91
178.44
312,089
Jun 25, 2026
181.81
183.16
178.61
179.27
174.89
65,493
Jun 24, 2026
179.94
182.83
178.01
181.81
177.37
153,780
Jun 23, 2026
183.45
183.50
179.40
179.94
175.55
177,944
Jun 22, 2026
181.59
186.99
181.59
183.27
178.80
245,817
Jun 19, 2026
183.25
185.39
180.10
181.44
177.01
186,735
Jun 18, 2026
182.75
185.00
182.01
183.48
179.00
109,353
Jun 17, 2026
181.47
183.95
180.27
182.71
178.25
163,607
Jun 16, 2026
177.41
182.89
177.37
181.46
177.03
371,625
Jun 15, 2026
177.90
179.00
175.82
177.23
172.90
164,180
Jun 12, 2026
172.00
175.40
172.00
174.96
170.69
93,809
Jun 11, 2026
171.01
172.83
167.00
170.39
166.23
121,496
Jun 10, 2026
172.00
175.40
171.50
172.33
168.12
134,286
Jun 9, 2026
173.20
174.25
171.50
173.02
168.80
174,582
Jun 8, 2026
179.04
179.85
170.70
171.21
167.03
451,527
Jun 5, 2026
182.97
184.49
178.00
179.04
174.67
246,544
Jun 4, 2026
181.74
183.57
180.75
181.08
176.66
116,189
Jun 3, 2026
181.55
182.99
180.14
182.45
178.00
105,325
Jun 2, 2026
182.91
184.60
180.79
181.15
176.73
192,639
Jun 1, 2026
184.60
189.00
182.25
183.34
178.86
268,139
May 29, 2026
185.99
186.00
182.34
183.58
179.10
66,689
May 27, 2026
181.05
185.60
181.05
184.58
180.07
120,678
May 26, 2026
182.15
184.32
181.50
182.02
177.58
86,652
May 25, 2026
181.05
188.92
181.05
183.39
178.91
256,159
May 22, 2026
184.65
184.65
180.00
180.85
176.43
142,002
May 21, 2026
183.80
184.33
182.21
183.24
178.77
107,467
May 20, 2026
182.65
183.20
181.50
182.12
177.67
138,231
May 19, 2026
185.74
187.21
183.70
184.49
179.99
209,650
May 18, 2026
188.65
189.00
182.64
184.74
180.23
389,028
May 15, 2026
195.25
199.41
193.76
194.54
189.79
473,577
May 14, 2026
197.00
197.44
193.10
194.05
189.31
239,807
May 13, 2026
188.00
196.90
188.00
195.44
190.67
268,229
May 12, 2026
195.53
195.53
189.50
189.83
185.20
224,551
May 11, 2026
197.25
198.30
193.51
195.53
190.76
239,677
May 8, 2026
197.00
199.50
195.98
196.30
191.51
226,329
May 7, 2026
196.00
197.68
193.91
196.77
191.97
288,408
May 6, 2026
193.00
199.20
192.50
196.28
191.49
724,214
May 5, 2026
191.00
193.88
185.30
186.92
182.36
191,275
May 4, 2026
191.04
192.99
188.00
190.48
185.83
281,840
Apr 30, 2026
184.85
188.70
180.90
187.99
183.40
298,703
Apr 29, 2026
182.30
197.94
182.30
184.85
180.34
1,659,817
Apr 28, 2026
182.70
184.61
180.96
181.42
176.99
134,041
Apr 27, 2026
183.00
184.09
180.67
183.17
178.70
190,013
Apr 24, 2026
179.60
181.79
175.07
180.51
176.10
281,875
Apr 23, 2026
177.70
183.55
176.99
179.61
175.22
340,783
Apr 22, 2026
177.00
180.60
177.00
178.45
174.09
88,960
Apr 21, 2026
177.90
179.50
177.00
177.71
173.37
127,892
Apr 20, 2026
176.24
180.30
173.32
177.06
172.74
263,631
Apr 17, 2026
173.80
178.20
172.95
176.25
171.95
257,046
Apr 16, 2026
173.90
174.47
171.78
173.49
169.25
127,969
Apr 15, 2026
170.10
172.72
169.51
172.09
167.89
136,622
Apr 13, 2026
166.73
169.28
163.10
168.12
164.02
103,849
Apr 10, 2026
169.00
170.50
167.50
169.90
165.75
182,741
Apr 9, 2026
167.56
169.29
165.11
167.25
163.17
163,355
Apr 8, 2026
165.00
168.35
163.71
167.56
163.47
214,677
Apr 7, 2026
160.83
162.75
159.83
160.83
156.90
155,629
Apr 6, 2026
159.23
162.00
156.72
160.83
156.90
167,633
Apr 2, 2026
156.01
159.70
153.00
159.23
155.34
134,769
Apr 1, 2026
157.10
160.55
153.17
158.49
154.62
219,798
Mar 30, 2026
156.00
157.41
148.36
149.08
145.44
476,467
Mar 27, 2026
161.89
161.89
156.92
157.41
153.57
292,167
Mar 25, 2026
164.45
165.70
162.00
162.16
158.20
205,359
Mar 24, 2026
159.98
165.45
159.98
162.95
158.97
299,001
Mar 23, 2026
161.00
161.00
156.11
157.64
153.79
256,871
Mar 20, 2026
162.98
165.00
161.80
162.19
158.23
133,771
Mar 19, 2026
161.00
164.37
160.31
162.17
158.21
146,019
Mar 18, 2026
161.97
165.99
161.18
164.56
160.54
223,265
Mar 17, 2026
159.75
161.70
159.75
160.69
156.77
141,876
Mar 16, 2026
165.00
165.36
158.40
159.74
155.84
321,286
Mar 13, 2026
167.35
167.73
165.00
165.13
161.10
184,483
Mar 12, 2026
170.00
170.44
166.10
167.96
163.86
291,884
Mar 11, 2026
4.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
172.10
173.36
170.74
171.17
166.99
249,476
Mar 10, 2026
176.00
179.00
175.10
178.25
169.75
484,256
Mar 9, 2026
174.99
175.99
172.00
174.83
166.49
458,511
Mar 6, 2026
174.26
177.00
174.01
175.27
166.91
249,650
Mar 5, 2026
174.40
177.00
171.10
173.45
165.18
347,209
Mar 4, 2026
176.50
177.04
169.51
170.33
162.21
246,076
Mar 2, 2026
176.00
180.00
175.60
177.04
168.60
174,593
Feb 27, 2026
180.10
182.30
179.80
181.37
172.72
110,426
Feb 26, 2026
180.00
181.59
179.51
180.81
172.19
100,677
Feb 25, 2026
180.05
181.29
179.51
180.14
171.55
84,288
Feb 24, 2026
180.85
181.99
179.03
180.34
171.74
112,122
Feb 23, 2026
182.00
184.40
180.82
181.65
172.99
142,260
Feb 20, 2026
177.01
181.46
177.01
180.43
171.83
94,042
Feb 19, 2026
181.50
182.70
177.20
178.48
169.97
138,616
Feb 18, 2026
179.68
181.00
178.20
180.54
171.93
101,419
Feb 17, 2026
175.00
181.00
175.00
179.68
171.11
101,551
Feb 16, 2026
176.00
177.10
175.05
176.25
167.85
100,062
Feb 13, 2026
177.50
178.85
175.00
177.49
169.03
97,579
Feb 12, 2026
180.75
180.91
178.52
179.23
170.69
50,156
Feb 11, 2026
182.92
183.82
180.45
181.10
172.47
81,571
Feb 10, 2026
183.20
184.79
182.59
183.07
174.34
115,555
Feb 9, 2026
181.25
184.90
178.00
182.92
174.20
231,055
Feb 6, 2026
179.65
181.14
177.00
180.31
171.71
110,628
Feb 5, 2026
180.60
183.59
177.60
179.97
171.39
194,693
Feb 4, 2026
176.74
181.80
174.56
181.31
172.67
167,327
Feb 3, 2026
178.00
179.01
174.10
176.74
168.31
132,078
Feb 2, 2026
175.99
176.30
171.71
174.64
166.31
111,895
Jan 30, 2026
171.00
173.00
168.01
172.13
163.92
123,755
Jan 29, 2026
168.00
171.28
167.01
170.81
162.67
91,849
Jan 28, 2026
165.10
169.84
165.10
168.02
160.01
132,533
Jan 27, 2026
166.10
168.04
164.01
165.02
157.15
192,795
Jan 23, 2026
173.39
173.42
166.00
167.01
159.05
134,081
Jan 22, 2026
167.08
173.89
167.08
172.27
164.06
100,876
Jan 21, 2026
166.00
168.98
163.08
166.72
158.77
221,922
Jan 20, 2026
171.00
172.03
166.00
166.82
158.87
176,272
Jan 19, 2026
173.00
173.61
170.85
171.87
163.68
101,984
Jan 16, 2026
174.00
175.84
173.30
174.13
165.83
73,417
Jan 15, 2026
173.89
173.89
173.89
173.89
165.60
-
Jan 14, 2026
172.60
174.39
172.60
173.89
165.60
98,080
Jan 13, 2026
177.40
177.67
172.86
173.66
165.38
149,456
Jan 12, 2026
178.00
178.45
174.73
176.45
168.04
136,746
Jan 9, 2026
177.66
182.90
176.00
179.95
171.37
191,263
Jan 8, 2026
181.50
182.81
178.00
178.69
170.17
114,699
Jan 7, 2026
183.55
184.04
181.42
182.94
174.22
79,434
Jan 6, 2026
185.39
186.00
183.20
183.75
174.99
77,192
Jan 5, 2026
184.45
186.76
183.66
185.18
176.35
116,939
Jan 2, 2026
184.00
185.50
182.41
184.43
175.64
134,151
Jan 1, 2026
184.40
187.11
183.58
184.76
175.95
221,239
Dec 31, 2025
181.52
183.99
181.02
183.46
174.71
77,108
Dec 30, 2025
182.09
183.99
179.59
181.52
172.87
90,298
Dec 29, 2025
184.00
187.48
181.16
182.09
173.41
169,717
Dec 26, 2025
183.00
186.00
181.35
184.36
175.57
106,192
Dec 24, 2025
185.00
187.80
183.00
184.04
175.27
250,524
Dec 23, 2025
180.04
184.00
179.66
183.06
174.33
161,652
Dec 22, 2025
174.00
183.00
174.00
179.34
170.79
194,103
Dec 19, 2025
171.70
174.84
171.70
174.32
166.01
137,781
Dec 18, 2025
173.07
173.29
170.81
171.70
163.51
185,580
Dec 17, 2025
176.18
177.04
172.10
173.07
164.82
184,233
Dec 16, 2025
178.15
179.10
175.76
176.18
167.78
84,098
Dec 15, 2025
177.50
181.89
176.11
178.15
169.66
130,848
Dec 12, 2025
177.21
178.35
176.66
177.81
169.33
48,780
Dec 11, 2025
177.00
177.10
173.62
176.83
168.40
83,536
Dec 10, 2025
176.16
181.00
176.00
176.62
168.20
139,865
Dec 9, 2025
176.74
178.19
172.50
176.16
167.76
230,531
Dec 8, 2025
181.00
181.33
175.68
176.74
168.31
131,090
Dec 5, 2025
182.00
182.75
180.00
181.33
172.69
75,617
Dec 4, 2025
181.00
183.79
181.00
182.62
173.91
89,691
Dec 3, 2025
182.00
183.00
180.20
181.83
173.16
79,208
Dec 2, 2025
183.10
183.15
181.35
182.26
173.57
80,654
Dec 1, 2025
184.31
187.22
182.31
182.99
174.27
151,580
Nov 28, 2025
186.40
186.40
184.10
185.17
176.34
70,561
Nov 27, 2025
186.98
189.90
185.11
186.36
177.48
98,980
Nov 26, 2025
185.31
190.17
185.31
186.98
178.07
104,930
Nov 25, 2025
185.00
186.96
182.41
185.21
176.38
159,137
Nov 24, 2025
191.11
191.11
186.00
186.34
177.46
121,025
Nov 21, 2025
192.00
192.14
189.90
190.19
181.12
76,271
Nov 20, 2025
193.55
194.50
191.90
192.22
183.06
52,695
Nov 19, 2025
195.00
195.01
192.05
193.20
183.99
88,111
Nov 18, 2025
196.00
196.40
193.90
195.25
185.94
103,768
Nov 17, 2025
191.00
199.29
191.00
196.61
187.24
168,923
Nov 14, 2025
192.60
192.96
191.01
191.87
182.72
97,904
Nov 13, 2025
193.79
195.30
192.19
192.53
183.35
86,296
Nov 12, 2025
192.51
194.90
192.30
193.66
184.43
80,620
Nov 11, 2025
193.06
193.73
191.26
192.49
183.31
75,950
Nov 10, 2025
195.05
195.89
192.30
193.06
183.86
101,173
Nov 7, 2025
197.00
198.72
192.21
194.66
185.38
207,958
Nov 6, 2025
202.00
202.14
198.10
199.20
189.70
97,316
Nov 4, 2025
201.90
202.41
200.90
201.43
191.83
46,604
Nov 3, 2025
202.13
203.13
200.51
201.59
191.98
75,564
