Balmer Lawrie Investments share price history

NSE: BLILBSE: 532485FinanceSmall Cap

Balmer Lawrie Investments Limited · Face value ₹1 · Listed Jan 2003

₹62.21₹0.39 (0.62%)BSE ₹62.26

Share price at the NSE close on 28 Oct 2026. Previous close ₹62.60.

28 Oct: open ₹62.66, high ₹62.98, low ₹62.15

52-week range of BSE trades to 28 Oct 2026

₹62.15Low, 26 Oct 2026₹81.20High, 31 Oct 2025

Market cap: ₹1,381 Cr1,261st largest listed
P/E: 7.71
P/B: 0.96
Dividend yield: 6.91%
ROE: 12.7%
ROCE: 12.7%
Debt to equity: 0.03
Volume, NSE: 59,45876.6% delivered

Balmer Lawrie Investments share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Balmer Lawrie Investments' share price is on record from 2 Jan 2007, when it closed at ₹10.25, to 28 Oct 2026. Its highest close was ₹106.27 on 31 Jul 2024 and its lowest ₹5.84 on 28 Nov 2008, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	62.21	−14.6%	77.53	62.21	73.27	79.50	62.00	1,63,44,119
2025BSE close	72.83	−0.9%	94.73	60.51	73.90	95.75	59.97	3,56,99,349
2024BSE close	73.46	+45.8%	106.27	50.28	51.39	107.90	49.50	8,01,82,071
2023BSE close	50.40	+35.7%	52.89	35.39	37.15	54.10	35.13	8,18,20,710
2022BSE close	37.15	−7.0%	43.19	35.71	39.95	43.39	35.32	5,84,72,700
2021BSE close	39.95	−1.1%	51.74	38.84	40.38	52.56	38.10	3,65,33,660
2020BSE close	40.38	−3.6%	43.00	27.44	41.90	44.88	27.00	3,15,64,830
2019BSE close	41.88	+5.8%	44.20	37.52	39.96	45.98	37.26	1,75,73,130
2018BSE close	39.59	−18.0%	48.39	36.60	47.50	49.70	36.10	1,89,44,610
2017BSE close	48.30	+30.6%	48.30	37.00	36.46	48.90	36.20	2,10,14,950
2016BSE close	36.97	+17.8%	40.31	24.92	31.50	40.99	24.80	1,28,40,680
2015BSE close	31.38	+20.9%	32.04	24.84	26.35	32.29	23.01	1,29,38,960
2014BSE close	25.95	+40.3%	28.93	17.31	18.87	29.00	17.30	1,87,95,130
2013BSE close	18.49	−9.1%	21.56	17.27	21.28	23.50	17.10	1,60,85,110
2012BSE close	20.34	+44.3%	20.94	14.00	14.03	23.80	13.91	2,77,33,680
2011BSE close	14.10	−9.5%	18.22	13.70	15.80	19.19	13.40	2,27,45,890
2010BSE close	15.58	+10.1%	16.92	13.31	14.45	17.50	12.13	3,61,21,180
2009BSE close	14.15	+105.5%	14.25	6.17	7.10	14.90	5.80	2,98,57,820
2008BSE close	6.89	−56.6%	17.85	5.84	16.50	19.35	5.53	1,74,29,120
2007BSE close	15.86	–	17.12	8.51	10.40	18.40	7.61	3,42,56,270

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	62.21	−4.6%	65.89	65.89	62.00	11,17,772
Sep 2026	65.23	−9.2%	72.30	73.40	64.72	18,28,637
Aug 2026	71.82	+2.1%	70.89	72.47	70.06	10,71,961
Jul 2026	70.37	−1.5%	71.80	73.30	68.46	11,96,643
Jun 2026	71.44	−1.1%	72.21	73.00	67.00	10,15,075
May 2026	72.20	−1.4%	73.85	79.50	71.41	21,97,977
Apr 2026BSE close	73.25	+12.1%	66.46	75.95	66.41	14,43,930
Mar 2026BSE close	65.35	−9.8%	71.10	73.10	63.80	31,70,978
Feb 2026BSE close	72.49	+3.3%	70.00	73.99	70.00	12,34,593
Jan 2026BSE close	70.17	−3.7%	73.27	74.00	66.36	20,66,553
Dec 2025BSE close	72.83	−1.2%	72.25	73.97	70.50	11,17,961
Nov 2025BSE close	73.75	−7.8%	79.95	79.95	73.00	12,84,153
Oct 2025BSE close	79.95	+2.2%	77.85	81.20	77.78	15,23,521
Sep 2025BSE close	78.24	−13.2%	91.00	95.75	77.05	62,02,529
Aug 2025BSE close	90.19	+7.4%	83.95	92.20	82.60	36,71,705
Jul 2025BSE close	83.95	+3.5%	81.14	85.30	80.50	24,03,613
Jun 2025BSE close	81.13	−0.9%	81.87	83.50	79.30	18,98,920
May 2025BSE close	81.87	+9.1%	75.01	83.90	71.50	40,10,575
Apr 2025BSE close	75.01	+11.3%	67.50	76.99	62.30	21,84,037
Mar 2025BSE close	67.37	+9.7%	62.00	70.99	59.97	30,63,230
Feb 2025BSE close	61.43	−12.5%	70.75	71.00	61.00	25,74,678
Jan 2025BSE close	70.19	−4.5%	73.90	77.70	67.11	57,64,427
Dec 2024BSE close	73.46	−5.1%	78.25	82.10	72.99	22,14,533
Nov 2024BSE close	77.38	−7.4%	84.00	85.70	72.10	29,15,484
Oct 2024BSE close	83.52	−3.4%	87.50	88.08	72.07	40,34,349
Sep 2024BSE close	86.45	−11.6%	99.40	99.95	85.50	79,96,123
Aug 2024BSE close	97.80	−8.0%	106.80	107.80	87.75	1,15,98,532
Jul 2024BSE close	106.27	+21.6%	88.00	107.90	86.10	74,68,450
Jun 2024BSE close	87.41	+4.0%	86.79	92.90	70.60	70,89,570
May 2024BSE close	84.03	+16.3%	72.40	97.80	71.40	84,73,190
Apr 2024BSE close	72.27	+18.2%	61.90	73.00	61.50	41,36,820
Mar 2024BSE close	61.12	−2.5%	62.66	65.49	55.24	34,36,060
Feb 2024BSE close	62.66	−10.0%	69.90	81.08	60.40	80,99,610
Jan 2024BSE close	69.61	+38.1%	51.39	72.00	49.50	1,27,19,350
Dec 2023BSE close	50.40	+17.2%	43.07	54.10	42.51	1,63,76,280
Nov 2023BSE close	43.00	+7.6%	39.65	43.90	39.23	47,25,890
Oct 2023BSE close	39.97	−0.8%	40.80	40.83	38.61	44,00,030
Sep 2023BSE close	40.30	−9.3%	44.55	49.00	40.10	1,81,30,560
Aug 2023BSE close	44.45	+5.2%	42.00	44.57	41.66	86,76,390
Jul 2023BSE close	42.27	+2.5%	41.39	42.49	40.80	39,70,090
Jun 2023BSE close	41.24	+3.3%	40.00	41.39	39.93	53,60,340
May 2023BSE close	39.92	+5.4%	37.90	41.97	37.70	88,65,880
Apr 2023BSE close	37.87	+6.8%	36.03	38.00	35.93	19,94,530
Mar 2023BSE close	35.47	−1.7%	36.10	36.98	35.13	41,97,170
Feb 2023BSE close	36.08	−1.5%	36.90	37.38	35.70	21,38,490
Jan 2023BSE close	36.63	−1.4%	37.15	37.50	35.79	29,85,060
Dec 2022BSE close	37.15	−2.8%	38.00	38.50	36.34	24,97,050
Nov 2022BSE close	38.21	+5.5%	36.34	38.69	35.61	38,75,290
Oct 2022BSE close	36.21	−0.4%	36.50	37.00	35.32	29,94,850
Sep 2022BSE close	36.34	−14.5%	42.50	43.39	35.91	1,28,23,510
Aug 2022BSE close	42.48	+10.0%	38.74	42.94	38.40	75,30,270
Jul 2022BSE close	38.63	+4.4%	37.00	38.90	36.86	14,00,750
Jun 2022BSE close	37.01	−1.5%	37.50	37.99	35.71	23,81,470
May 2022BSE close	37.59	+0.3%	37.58	38.00	36.10	32,22,610
Apr 2022BSE close	37.48	+1.5%	37.16	37.90	36.93	80,49,200
Mar 2022BSE close	36.94	−1.2%	37.57	38.59	36.50	28,86,540
Feb 2022BSE close	37.38	−0.9%	37.90	39.60	36.23	26,35,980
Jan 2022BSE close	37.72	−5.6%	39.95	42.40	37.20	81,75,180
Dec 2021BSE close	39.95	+0.9%	39.69	40.50	38.11	17,25,030
Nov 2021BSE close	39.60	−2.4%	40.73	41.91	39.12	15,45,890
Oct 2021BSE close	40.59	−3.3%	41.79	43.40	40.47	30,15,470
Sep 2021BSE close	41.97	−10.7%	47.28	48.70	40.14	83,69,760
Aug 2021BSE close	46.98	−1.4%	48.97	48.97	45.60	33,20,650
Jul 2021BSE close	47.66	−1.2%	49.70	49.70	46.50	19,58,780
Jun 2021BSE close	48.23	−0.2%	49.20	49.87	46.51	21,02,580
May 2021BSE close	48.32	+5.5%	46.20	51.00	44.71	19,16,960
Apr 2021BSE close	45.78	−2.1%	46.80	48.50	43.30	12,82,430
Mar 2021BSE close	46.78	+13.6%	41.31	52.56	40.62	74,09,000
Feb 2021BSE close	41.19	+3.8%	40.00	41.60	38.10	21,14,380
Jan 2021BSE close	39.69	−1.7%	40.38	40.70	38.50	17,72,730
Dec 2020BSE close	40.38	+15.9%	35.11	44.88	34.14	60,28,450
Nov 2020BSE close	34.85	+3.7%	33.88	35.45	32.50	20,65,480
Oct 2020BSE close	33.60	−1.2%	34.00	35.59	33.31	11,99,040
Sep 2020BSE close	34.00	−16.3%	40.75	41.69	33.49	63,59,830
Aug 2020BSE close	40.65	+1.9%	40.00	41.98	39.40	37,52,250
Jul 2020BSE close	39.90	+2.9%	40.06	40.81	38.63	30,21,360
Jun 2020BSE close	38.77	+19.5%	32.40	39.99	32.00	19,52,320
May 2020BSE close	32.44	+5.0%	31.20	33.10	29.50	8,56,340
Apr 2020BSE close	30.90	+5.9%	29.20	33.99	28.51	15,70,700
Mar 2020BSE close	29.19	−22.8%	39.49	39.49	27.00	19,34,150
Feb 2020BSE close	37.79	−10.2%	42.50	42.70	37.64	12,91,420
Jan 2020BSE close	42.07	+0.5%	41.90	43.40	40.30	15,33,490
Dec 2019BSE close	41.88	+1.6%	41.04	42.39	39.60	17,60,570
Nov 2019BSE close	41.21	+1.8%	40.58	42.25	39.70	25,41,700
Oct 2019BSE close	40.49	+4.5%	38.70	41.90	38.25	21,88,470
Sep 2019BSE close	38.76	−8.6%	42.80	43.60	37.40	24,59,110
Aug 2019BSE close	42.40	−0.4%	42.56	43.90	41.74	23,22,630
Jul 2019BSE close	42.56	−3.5%	44.30	44.30	42.30	13,61,430
Jun 2019BSE close	44.09	−0.2%	44.00	45.98	42.20	11,57,410
May 2019BSE close	44.20	+13.2%	39.49	45.60	37.30	14,74,570
Apr 2019BSE close	39.04	+0.3%	39.59	40.00	38.32	4,65,410
Mar 2019BSE close	38.93	+2.0%	38.75	40.30	38.18	8,98,240
Feb 2019BSE close	38.18	+0.9%	38.30	39.44	37.26	4,23,500
Jan 2019BSE close	37.84	−4.4%	39.96	40.48	37.50	5,20,090
Dec 2018BSE close	39.59	−0.3%	40.20	41.90	38.81	11,44,500
Nov 2018BSE close	39.69	−0.3%	40.00	42.00	38.53	8,01,010
Oct 2018BSE close	39.82	+7.9%	37.00	40.30	36.10	12,44,860
Sep 2018BSE close	36.90	−17.4%	44.88	45.30	36.10	29,39,220
Aug 2018BSE close	44.66	+5.6%	43.50	45.75	41.65	27,13,590
Jul 2018BSE close	42.28	+1.8%	42.77	42.80	40.51	9,05,630
Jun 2018BSE close	41.52	−4.2%	44.80	45.30	40.50	15,86,420
May 2018BSE close	43.36	+7.2%	41.50	45.50	38.50	11,23,870
Apr 2018BSE close	40.43	+1.7%	41.30	42.50	38.40	7,70,650
Mar 2018BSE close	39.77	−7.4%	43.40	44.50	36.50	40,92,910
Feb 2018BSE close	42.96	−4.8%	45.50	47.00	41.50	6,99,580
Jan 2018BSE close	45.10	−6.6%	47.50	49.70	44.46	9,22,370
Dec 2017BSE close	48.30	+1.3%	47.20	48.90	44.00	12,08,060
Nov 2017BSE close	47.67	+15.1%	40.90	48.50	40.60	34,41,500
Oct 2017BSE close	41.40	+3.5%	40.85	41.60	39.08	10,08,190
Sep 2017BSE close	39.99	−4.6%	42.00	42.38	38.08	20,34,030
Aug 2017BSE close	41.90	+2.4%	42.00	42.00	38.40	17,75,960
Jul 2017BSE close	40.92	+2.3%	40.76	42.00	40.00	9,12,710
Jun 2017BSE close	40.01	−2.4%	40.63	41.30	39.01	4,93,400
May 2017BSE close	41.00	+2.6%	39.70	41.70	39.01	9,02,510
Apr 2017BSE close	39.95	+4.7%	38.50	40.25	37.50	10,13,010
Mar 2017BSE close	38.16	+1.7%	37.50	40.00	37.00	20,40,380
Feb 2017BSE close	37.54	−7.5%	40.50	41.30	36.20	7,33,270
Jan 2017BSE close	40.60	+9.8%	36.46	42.88	36.46	54,51,930
Dec 2016BSE close	36.97	−2.3%	38.13	40.99	36.50	27,44,350
Nov 2016BSE close	37.84	+5.6%	36.15	38.90	32.10	16,26,150
Oct 2016BSE close	35.82	+13.3%	31.00	36.80	31.00	7,66,460
Sep 2016BSE close	31.61	−7.3%	34.65	35.00	30.23	8,22,840
Aug 2016BSE close	34.11	+8.5%	31.50	35.10	30.52	40,61,390
Jul 2016BSE close	31.45	+3.7%	31.09	32.10	30.11	3,33,080
Jun 2016BSE close	30.31	+3.1%	29.02	32.40	28.40	6,54,540
May 2016BSE close	29.40	+2.3%	29.00	30.60	27.80	4,93,410
Apr 2016BSE close	28.74	+2.0%	28.19	30.80	27.31	1,70,410
Mar 2016BSE close	28.18	+13.1%	25.50	28.65	25.21	2,25,560
Feb 2016BSE close	24.92	−10.4%	28.36	29.29	24.80	4,05,410
Jan 2016BSE close	27.81	−11.4%	31.50	31.79	27.11	5,37,080
Dec 2015BSE close	31.38	+8.8%	28.80	32.29	26.75	30,49,390
Nov 2015BSE close	28.85	+8.7%	26.80	29.00	25.77	6,95,950
Oct 2015BSE close	26.54	+1.4%	26.99	26.99	25.20	4,80,830
Sep 2015BSE close	26.18	−11.0%	29.68	29.68	23.01	7,16,860
Aug 2015BSE close	29.40	+3.7%	28.65	29.90	27.20	13,52,160
Jul 2015BSE close	28.34	+6.1%	26.99	29.00	26.50	8,43,700
Jun 2015BSE close	26.70	−3.4%	28.00	28.90	25.50	7,24,260
May 2015BSE close	27.65	+8.7%	26.06	27.80	24.81	4,35,530
Apr 2015BSE close	25.43	−3.3%	26.55	27.20	24.55	5,64,790
Mar 2015BSE close	26.29	−0.3%	26.92	28.52	24.83	18,97,530
Feb 2015BSE close	26.38	+1.0%	25.81	28.10	24.70	9,90,990
Jan 2015BSE close	26.12	+0.7%	26.35	27.18	25.20	11,86,970
Dec 2014BSE close	25.95	−3.7%	26.99	27.80	24.26	14,46,900
Nov 2014BSE close	26.94	+0.4%	27.02	29.00	24.71	38,39,480
Oct 2014BSE close	26.84	−1.3%	26.53	27.89	25.22	6,52,050
Sep 2014BSE close	27.18	+3.0%	26.40	29.00	25.55	32,12,480
Aug 2014BSE close	26.39	+6.2%	24.94	26.70	24.30	13,04,830
Jul 2014BSE close	24.85	+3.3%	24.20	26.50	23.40	16,98,730
Jun 2014BSE close	24.05	+16.0%	20.90	24.85	20.86	22,01,080
May 2014BSE close	20.72	+4.6%	19.85	23.00	18.90	16,60,690
Apr 2014BSE close	19.81	+7.6%	18.99	20.88	18.52	10,58,790
Mar 2014BSE close	18.42	+3.5%	17.90	18.97	17.64	2,42,190
Feb 2014BSE close	17.79	−0.6%	17.62	18.49	17.30	9,43,660
Jan 2014BSE close	17.90	−3.2%	18.87	18.87	17.66	5,34,250
Dec 2013BSE close	18.49	+3.1%	18.00	18.99	17.11	2,28,650
Nov 2013BSE close	17.94	+2.5%	17.41	18.40	17.11	2,47,730
Oct 2013BSE close	17.50	−3.8%	18.20	18.40	17.20	3,26,000
Sep 2013BSE close	18.20	−7.6%	19.80	21.50	17.10	4,53,230
Aug 2013BSE close	19.70	−2.3%	20.20	20.80	18.80	7,21,230
Jul 2013BSE close	20.15	+0.8%	20.01	21.40	19.20	7,42,430
Jun 2013BSE close	20.00	−3.0%	20.40	21.99	19.60	7,23,610
May 2013BSE close	20.62	+1.7%	20.76	21.90	19.00	5,54,810
Apr 2013BSE close	20.28	+5.8%	19.20	20.95	18.90	37,55,790
Mar 2013BSE close	19.17	−1.6%	19.50	23.50	18.50	55,55,930
Feb 2013BSE close	19.48	−2.7%	20.50	20.94	19.00	6,02,050
Jan 2013BSE close	20.02	−1.6%	21.28	21.49	17.63	21,73,650
Dec 2012BSE close	20.34	+4.6%	19.97	23.80	19.50	39,63,670
Nov 2012BSE close	19.44	+4.7%	18.41	20.85	18.35	18,81,780
Oct 2012BSE close	18.57	+7.2%	17.40	20.50	17.31	11,30,220
Sep 2012BSE close	17.32	−5.7%	18.45	18.79	16.50	28,17,730
Aug 2012BSE close	18.36	+8.0%	17.00	19.00	15.22	42,27,870
Jul 2012BSE close	17.00	+0.8%	16.99	17.70	16.50	11,06,030
Jun 2012BSE close	16.87	+2.1%	16.70	18.75	15.90	30,76,530
May 2012BSE close	16.52	+8.6%	15.07	17.00	14.70	10,60,850
Apr 2012BSE close	15.21	+0.8%	15.02	15.63	14.50	15,19,670
Mar 2012BSE close	15.10	+1.0%	14.70	16.80	14.56	32,16,800
Feb 2012BSE close	14.94	+1.8%	14.52	16.10	14.42	15,34,110
Jan 2012BSE close	14.68	+4.1%	14.03	16.90	13.91	21,98,420
Dec 2011BSE close	14.10	−5.7%	15.39	15.40	13.40	5,17,570
Nov 2011BSE close	14.95	−6.5%	16.10	16.20	13.81	4,69,730
Oct 2011BSE close	15.99	+1.5%	15.89	16.30	15.32	2,20,980
Sep 2011BSE close	15.76	−6.5%	17.07	19.19	15.30	18,55,770
Aug 2011BSE close	16.86	−5.2%	17.72	17.98	15.51	12,83,260
Jul 2011BSE close	17.79	+4.7%	17.10	18.39	17.00	28,43,930
Jun 2011BSE close	16.98	+9.5%	15.58	17.18	15.45	17,15,140
May 2011BSE close	15.51	−1.8%	15.35	16.34	14.80	40,08,840
Apr 2011BSE close	15.79	+14.4%	13.83	16.00	13.70	22,50,960
Mar 2011BSE close	13.80	−4.3%	14.55	15.34	13.52	29,44,030
Feb 2011BSE close	14.42	−3.5%	14.56	15.58	13.80	26,44,790
Jan 2011BSE close	14.94	−4.1%	15.80	15.80	14.53	19,90,890
Dec 2010BSE close	15.58	+4.1%	15.18	15.80	14.02	5,62,280
Nov 2010BSE close	14.97	−2.2%	15.60	15.99	14.01	16,88,740
Oct 2010BSE close	15.30	+1.5%	14.72	16.20	14.72	11,35,230
Sep 2010BSE close	15.08	−6.7%	16.38	17.19	14.62	34,68,480
Aug 2010BSE close	16.16	+9.1%	15.12	17.40	14.83	54,33,520
Jul 2010BSE close	14.81	+0.6%	14.50	15.40	14.33	9,51,490
Jun 2010BSE close	14.72	+0.4%	14.51	15.05	13.50	15,20,930
May 2010BSE close	14.66	−3.1%	14.22	15.39	13.70	9,10,850
Apr 2010BSE close	15.12	+8.6%	14.00	15.75	13.67	28,68,630
Mar 2010BSE close	13.93	+3.0%	13.50	14.35	13.24	14,13,710
Feb 2010BSE close	13.52	−2.1%	14.14	14.56	12.60	40,89,020
Jan 2010BSE close	13.81	−2.4%	14.45	17.50	12.13	1,20,78,300
Dec 2009BSE close	14.15	+7.5%	13.23	14.48	13.01	13,88,440
Nov 2009BSE close	13.16	+6.1%	12.31	14.19	11.80	16,49,070
Oct 2009BSE close	12.40	−3.2%	13.00	13.50	11.90	39,42,340
Sep 2009BSE close	12.81	−2.6%	13.19	13.80	12.51	35,58,430
Aug 2009BSE close	13.15	+7.4%	12.20	13.60	12.01	17,03,900
Jul 2009BSE close	12.24	−6.2%	13.13	13.70	11.72	29,42,400
Jun 2009BSE close	13.05	−2.4%	13.90	14.90	11.47	39,08,660
May 2009BSE close	13.37	+64.5%	7.76	13.69	7.76	18,29,360
Apr 2009BSE close	8.13	+24.0%	6.80	9.03	6.57	8,35,820
Mar 2009BSE close	6.56	+1.4%	6.80	8.58	5.80	71,29,590
Feb 2009BSE close	6.47	−2.0%	6.89	7.43	6.13	4,22,960
Jan 2009BSE close	6.60	−4.1%	7.10	7.78	6.11	5,46,850
Dec 2008BSE close	6.89	+18.0%	6.35	7.45	5.84	5,16,420
Nov 2008BSE close	5.84	−10.2%	7.00	7.61	5.53	8,70,320
Oct 2008BSE close	6.50	−18.8%	8.24	8.75	5.80	6,47,830
Sep 2008BSE close	8.00	−14.2%	9.49	10.00	7.15	6,36,200
Aug 2008BSE close	9.32	−5.5%	9.40	11.14	9.03	3,74,310
Jul 2008BSE close	9.86	+14.7%	9.00	10.10	8.00	6,20,970
Jun 2008BSE close	8.60	−4.5%	9.20	9.75	7.80	9,52,490
May 2008BSE close	9.00	−5.3%	9.70	9.84	8.33	5,28,330
Apr 2008BSE close	9.50	+12.7%	8.41	10.02	7.26	3,41,510
Mar 2008BSE close	8.43	−15.6%	9.60	10.19	7.15	44,72,120
Feb 2008BSE close	9.99	−4.8%	10.80	11.50	9.51	11,14,520
Jan 2008BSE close	10.49	−33.8%	16.50	19.35	9.00	63,54,100
Dec 2007BSE close	15.86	+33.5%	12.10	18.40	11.90	82,76,200
Nov 2007BSE close	11.88	+5.9%	11.49	14.49	10.51	71,47,070
Oct 2007BSE close	11.22	−2.5%	11.20	12.20	9.00	30,20,530
Sep 2007BSE close	11.50	+26.5%	9.12	11.75	8.00	40,47,580
Aug 2007BSE close	9.09	−0.8%	9.00	9.50	8.38	12,11,340
Jul 2007BSE close	9.16	−5.6%	9.73	10.70	8.86	9,80,050
Jun 2007BSE close	9.70	+1.7%	9.73	10.99	9.13	9,71,590
May 2007BSE close	9.54	+5.0%	9.08	10.07	8.76	7,04,510
Apr 2007BSE close	9.09	+3.2%	8.51	9.76	8.51	18,51,490
Mar 2007BSE close	8.81	−7.0%	9.46	10.43	7.61	27,28,750
Feb 2007BSE close	9.47	−13.4%	10.80	12.84	9.40	19,04,500
Jan 2007BSE close	10.93	–	10.40	11.60	9.81	14,12,660

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	62.66	62.98	62.15	62.21	62.34	59,458	76.6%
27 Oct 2026	62.48	63.10	62.28	62.60	62.70	66,551	81.5%
26 Oct 2026	62.39	63.00	62.00	62.51	62.53	85,769	73.8%
23 Oct 2026	63.80	64.04	62.20	62.39	62.62	1,18,253	74.4%
22 Oct 2026	63.94	65.20	63.21	63.53	63.69	59,239	62.7%
21 Oct 2026	65.05	65.05	63.51	63.72	64.06	65,893	82.1%
19 Oct 2026	65.57	65.57	64.00	64.41	64.61	41,567	74.0%
16 Oct 2026	64.80	64.99	64.51	64.89	64.83	32,912	65.3%
15 Oct 2026	64.99	64.99	64.65	64.76	64.84	38,877	72.7%
14 Oct 2026	64.70	64.99	64.30	64.59	64.69	51,398	68.3%
13 Oct 2026	64.52	65.20	64.20	64.40	64.58	1,25,852	89.9%
12 Oct 2026	64.50	65.22	64.50	64.98	64.96	57,882	73.3%
9 Oct 2026	64.92	65.68	64.31	64.56	64.71	53,991	74.5%
8 Oct 2026	65.78	65.79	64.62	64.92	65.12	39,069	75.0%
7 Oct 2026	65.48	65.50	65.01	65.28	65.29	28,399	74.1%
6 Oct 2026	64.91	65.42	64.46	65.21	64.94	36,925	69.8%
5 Oct 2026	65.49	65.49	64.29	64.50	64.54	80,170	83.0%
1 Oct 2026	65.89	65.89	64.22	65.01	64.77	75,567	77.0%
30 Sep 2026	65.17	65.78	64.91	65.23	65.41	45,185	77.1%
29 Sep 2026	65.00	65.49	64.72	64.91	64.96	98,538	83.5%
28 Sep 2026	66.85	66.88	65.40	65.56	66.03	83,265	80.8%
25 Sep 2026	67.34	67.34	66.50	66.61	66.71	60,302	78.7%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Balmer Lawrie Investments bonus and split history

Ex-date	Event	Price factor	What happened
9 Aug 2024	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.