Price Data Selection & Download
Balmer Lawrie & Co Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see Balmer Lawrie & Co share price today.
Share Price All Time High
₹320.45
May 23, 2024
NSE Exchange
Share Price All Time Low
₹6.00
July 09, 2004
NSE Exchange
Highest Volume Trading Day
22,108,556
December 22, 2023 • ₹224.90
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
BALMLAWRIE daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹181.05 | ₹185.60 | ₹181.05 | ₹184.58 | 120,678 |
| 2026-05-26 | ₹182.15 | ₹184.32 | ₹181.50 | ₹182.02 | 86,652 |
| 2026-05-25 | ₹181.05 | ₹188.92 | ₹181.05 | ₹183.39 | 256,159 |
| 2026-05-22 | ₹184.65 | ₹184.65 | ₹180.00 | ₹180.85 | 142,002 |
| 2026-05-21 | ₹183.80 | ₹184.33 | ₹182.21 | ₹183.24 | 107,467 |
| 2026-05-20 | ₹182.65 | ₹183.20 | ₹181.50 | ₹182.12 | 138,231 |
| 2026-05-19 | ₹185.74 | ₹187.21 | ₹183.70 | ₹184.49 | 209,650 |
| 2026-05-18 | ₹188.65 | ₹189.00 | ₹182.64 | ₹184.74 | 389,028 |
| 2026-05-15 | ₹195.25 | ₹199.41 | ₹193.76 | ₹194.54 | 473,577 |
| 2026-05-14 | ₹197.00 | ₹197.44 | ₹193.10 | ₹194.05 | 239,807 |
| 2026-05-13 | ₹188.00 | ₹196.90 | ₹188.00 | ₹195.44 | 268,229 |
| 2026-05-12 | ₹195.53 | ₹195.53 | ₹189.50 | ₹189.83 | 224,551 |
| 2026-05-11 | ₹197.25 | ₹198.30 | ₹193.51 | ₹195.53 | 239,677 |
| 2026-05-08 | ₹197.00 | ₹199.50 | ₹195.98 | ₹196.30 | 226,329 |
| 2026-05-07 | ₹196.00 | ₹197.68 | ₹193.91 | ₹196.77 | 288,408 |
| 2026-05-06 | ₹193.00 | ₹199.20 | ₹192.50 | ₹196.28 | 724,214 |
| 2026-05-05 | ₹191.00 | ₹193.88 | ₹185.30 | ₹186.92 | 191,275 |
| 2026-05-04 | ₹191.04 | ₹192.99 | ₹188.00 | ₹190.48 | 281,840 |
| 2026-04-30 | ₹184.85 | ₹188.70 | ₹180.90 | ₹187.99 | 298,703 |
| 2026-04-29 | ₹182.30 | ₹197.94 | ₹182.30 | ₹184.85 | 1,659,817 |
| 2026-04-28 | ₹182.70 | ₹184.61 | ₹180.96 | ₹181.42 | 134,041 |
| 2026-04-27 | ₹183.00 | ₹184.09 | ₹180.67 | ₹183.17 | 190,013 |
| 2026-04-24 | ₹179.60 | ₹181.79 | ₹175.07 | ₹180.51 | 281,875 |
| 2026-04-23 | ₹177.70 | ₹183.55 | ₹176.99 | ₹179.61 | 340,783 |
| 2026-04-22 | ₹177.00 | ₹180.60 | ₹177.00 | ₹178.45 | 88,960 |
| 2026-04-21 | ₹177.90 | ₹179.50 | ₹177.00 | ₹177.71 | 127,892 |
| 2026-04-20 | ₹176.24 | ₹180.30 | ₹173.32 | ₹177.06 | 263,631 |
| 2026-04-17 | ₹173.80 | ₹178.20 | ₹172.95 | ₹176.25 | 257,046 |
| 2026-04-16 | ₹173.90 | ₹174.47 | ₹171.78 | ₹173.49 | 127,969 |
| 2026-04-15 | ₹170.10 | ₹172.72 | ₹169.51 | ₹172.09 | 136,622 |
| 2026-04-13 | ₹166.73 | ₹169.28 | ₹163.10 | ₹168.12 | 103,849 |
| 2026-04-10 | ₹169.00 | ₹170.50 | ₹167.50 | ₹169.90 | 182,741 |
| 2026-04-09 | ₹167.56 | ₹169.29 | ₹165.11 | ₹167.25 | 163,355 |
| 2026-04-08 | ₹165.00 | ₹168.35 | ₹163.71 | ₹167.56 | 214,677 |
| 2026-04-07 | ₹160.83 | ₹162.75 | ₹159.83 | ₹160.83 | 155,629 |
| 2026-04-06 | ₹159.23 | ₹162.00 | ₹156.72 | ₹160.83 | 167,633 |
| 2026-04-02 | ₹156.01 | ₹159.70 | ₹153.00 | ₹159.23 | 134,769 |
| 2026-04-01 | ₹157.10 | ₹160.55 | ₹153.17 | ₹158.49 | 219,798 |
| 2026-03-30 | ₹156.00 | ₹157.41 | ₹148.36 | ₹149.08 | 476,467 |
| 2026-03-27 | ₹161.89 | ₹161.89 | ₹156.92 | ₹157.41 | 292,167 |
| 2026-03-25 | ₹164.45 | ₹165.70 | ₹162.00 | ₹162.16 | 205,359 |
| 2026-03-24 | ₹159.98 | ₹165.45 | ₹159.98 | ₹162.95 | 299,001 |
| 2026-03-23 | ₹161.00 | ₹161.00 | ₹156.11 | ₹157.64 | 256,871 |
| 2026-03-20 | ₹162.98 | ₹165.00 | ₹161.80 | ₹162.19 | 133,771 |
| 2026-03-19 | ₹161.00 | ₹164.37 | ₹160.31 | ₹162.17 | 146,019 |
| 2026-03-18 | ₹161.97 | ₹165.99 | ₹161.18 | ₹164.56 | 223,265 |
| 2026-03-17 | ₹159.75 | ₹161.70 | ₹159.75 | ₹160.69 | 141,876 |
| 2026-03-16 | ₹165.00 | ₹165.36 | ₹158.40 | ₹159.74 | 321,286 |
| 2026-03-13 | ₹167.35 | ₹167.73 | ₹165.00 | ₹165.13 | 184,483 |
| 2026-03-12 | ₹170.00 | ₹170.44 | ₹166.10 | ₹167.96 | 291,884 |
| 2026-03-11 | ₹172.10 | ₹173.36 | ₹170.74 | ₹171.17 | 249,476 |
| 2026-03-10 | ₹171.80 | ₹174.73 | ₹170.93 | ₹174.00 | 484,256 |
| 2026-03-09 | ₹174.99 | ₹175.99 | ₹172.00 | ₹174.83 | 458,511 |
| 2026-03-06 | ₹174.26 | ₹177.00 | ₹174.01 | ₹175.27 | 249,650 |
| 2026-03-05 | ₹174.40 | ₹177.00 | ₹171.10 | ₹173.45 | 347,209 |
| 2026-03-04 | ₹176.50 | ₹177.04 | ₹169.51 | ₹170.33 | 246,076 |
| 2026-03-02 | ₹176.00 | ₹180.00 | ₹175.60 | ₹177.04 | 174,593 |
| 2026-02-27 | ₹180.10 | ₹182.30 | ₹179.80 | ₹181.37 | 110,426 |
| 2026-02-26 | ₹180.00 | ₹181.59 | ₹179.51 | ₹180.81 | 100,677 |
| 2026-02-25 | ₹180.05 | ₹181.29 | ₹179.51 | ₹180.14 | 84,288 |
| 2026-02-24 | ₹180.85 | ₹181.99 | ₹179.03 | ₹180.34 | 112,122 |
| 2026-02-23 | ₹182.00 | ₹184.40 | ₹180.82 | ₹181.65 | 142,260 |
| 2026-02-20 | ₹177.01 | ₹181.46 | ₹177.01 | ₹180.43 | 94,042 |
| 2026-02-19 | ₹181.50 | ₹182.70 | ₹177.20 | ₹178.48 | 138,616 |
| 2026-02-18 | ₹179.68 | ₹181.00 | ₹178.20 | ₹180.54 | 101,419 |
| 2026-02-17 | ₹175.00 | ₹181.00 | ₹175.00 | ₹179.68 | 101,551 |
| 2026-02-16 | ₹176.00 | ₹177.10 | ₹175.05 | ₹176.25 | 100,062 |
| 2026-02-13 | ₹177.50 | ₹178.85 | ₹175.00 | ₹177.49 | 97,579 |
| 2026-02-12 | ₹180.75 | ₹180.91 | ₹178.52 | ₹179.23 | 50,156 |
| 2026-02-11 | ₹182.92 | ₹183.82 | ₹180.45 | ₹181.10 | 81,571 |
| 2026-02-10 | ₹183.20 | ₹184.79 | ₹182.59 | ₹183.07 | 115,555 |
| 2026-02-09 | ₹181.25 | ₹184.90 | ₹178.00 | ₹182.92 | 231,055 |
| 2026-02-06 | ₹179.65 | ₹181.14 | ₹177.00 | ₹180.31 | 110,628 |
| 2026-02-05 | ₹180.60 | ₹183.59 | ₹177.60 | ₹179.97 | 194,693 |
| 2026-02-04 | ₹176.74 | ₹181.80 | ₹174.56 | ₹181.31 | 167,327 |
| 2026-02-03 | ₹178.00 | ₹179.01 | ₹174.10 | ₹176.74 | 132,078 |
| 2026-02-02 | ₹175.99 | ₹176.30 | ₹171.71 | ₹174.64 | 111,895 |
| 2026-02-01 | ₹171.30 | ₹179.07 | ₹171.30 | ₹175.10 | 263,985 |
| 2026-01-30 | ₹171.00 | ₹173.00 | ₹168.01 | ₹172.13 | 123,755 |
| 2026-01-29 | ₹168.00 | ₹171.28 | ₹167.01 | ₹170.81 | 91,849 |
| 2026-01-28 | ₹165.10 | ₹169.84 | ₹165.10 | ₹168.02 | 132,533 |
| 2026-01-27 | ₹166.10 | ₹168.04 | ₹164.01 | ₹165.02 | 192,795 |
| 2026-01-23 | ₹173.39 | ₹173.42 | ₹166.00 | ₹167.01 | 134,081 |
| 2026-01-22 | ₹167.08 | ₹173.89 | ₹167.08 | ₹172.27 | 100,876 |
| 2026-01-21 | ₹166.00 | ₹168.98 | ₹163.08 | ₹166.72 | 221,922 |
| 2026-01-20 | ₹171.00 | ₹172.03 | ₹166.00 | ₹166.82 | 176,272 |
| 2026-01-19 | ₹173.00 | ₹173.61 | ₹170.85 | ₹171.87 | 101,984 |
| 2026-01-16 | ₹174.00 | ₹175.84 | ₹173.30 | ₹174.13 | 73,417 |
| 2026-01-14 | ₹172.60 | ₹174.39 | ₹172.60 | ₹173.89 | 98,080 |
| 2026-01-13 | ₹177.40 | ₹177.67 | ₹172.86 | ₹173.66 | 149,456 |
| 2026-01-12 | ₹178.00 | ₹178.45 | ₹174.73 | ₹176.45 | 136,746 |
| 2026-01-09 | ₹177.66 | ₹182.90 | ₹176.00 | ₹179.95 | 191,263 |
| 2026-01-08 | ₹181.50 | ₹182.81 | ₹178.00 | ₹178.69 | 114,699 |
| 2026-01-07 | ₹183.55 | ₹184.04 | ₹181.42 | ₹182.94 | 79,434 |
| 2026-01-06 | ₹185.39 | ₹186.00 | ₹183.20 | ₹183.75 | 77,192 |
| 2026-01-05 | ₹184.45 | ₹186.76 | ₹183.66 | ₹185.18 | 116,939 |
| 2026-01-02 | ₹184.00 | ₹185.50 | ₹182.41 | ₹184.43 | 134,151 |
| 2026-01-01 | ₹184.40 | ₹187.11 | ₹183.58 | ₹184.76 | 221,239 |
Balmer Lawrie & Co Share Price Performance Analysis (Jan 2003 - May 2026)
BALMLAWRIE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.10%
₹184.76 → ₹184.58
Year to Date
Price Volatility
5.61%
Low Volatility
Year to Date
Average Daily Volume
207,658
Year to Date Average
NSE Exchange
Balmer Lawrie & Co Share Price History – Frequently Asked Questions
Common questions about BALMLAWRIE historical data and records. Explore BALMLAWRIE value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Balmer Lawrie & Co (BALMLAWRIE)?
The all-time high share price of Balmer Lawrie & Co was ₹320.45 recorded on May 23, 2024 on the NSE exchange.
What is the all-time low share price of Balmer Lawrie & Co (BALMLAWRIE)?
The all-time low share price of Balmer Lawrie & Co was ₹6.0 recorded on July 09, 2004 on the NSE exchange.
How can I download BALMLAWRIE historical share price data?
You can download Balmer Lawrie & Co historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BALMLAWRIE shares?
The highest trading volume day for Balmer Lawrie & Co was 22,108,556 shares traded on December 22, 2023 on the NSE exchange, with share price at ₹224.9.