BSE · BLIL · stock
Balmer Lawrie Investments Limited (BLIL) stock price history
Every BSE trading session of Balmer Lawrie Investments Limited from Jan 13, 2003 to Nov 13, 2026: 5,903 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BLIL adjusted close, 2003 to 2026
- ₹895.73
- All time high, 2024
- ₹76.87
- 52 week high, ₹62.20 low
- 5,903
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
BLIL key facts
- Balmer Lawrie Investments Limited (BLIL) closed at ₹66.47 on Nov 13, 2026 on BSE.
- BLIL's all time high close is ₹895.73, set on Jul 30, 2024; its all time low close is ₹19.03 on Jan 13, 2003.
- BLIL's 52 week range is ₹62.20 to ₹76.87.
- BLIL returned -7.9% over the year to Nov 13, 2026 and -81.1% over five years.
- Over ten years BLIL returned -77%, -13.7% a year compounded.
- BLIL's deepest drawdown was -93.9% from Jul 30, 2024 to Mar 3, 2025.
- DataCedar holds 5,903 daily sessions of BLIL history from Jan 13, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BLIL price chart, 2003 to 2026
BLIL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.0% |
| 3 months | -3.0% |
| 6 months | -7.9% |
| Year to date | -3.2% |
| 1 year | -7.9% |
| 3 years | -82.2% |
| 5 years | -81.1% |
| 10 years | -77.0% |
| Since Jan 13, 2003 | +249.3% |
| Compound annual growth, 23.8 years | +5.4% |
BLIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹895.73 on Jul 30, 2024
- All time low close
- ₹19.03 on Jan 13, 2003
- 52 week high
- ₹76.87 on May 7, 2026
- 52 week low
- ₹62.20 on Oct 30, 2026
- Deepest drawdown
- -93.9% from Jul 30, 2024 to Mar 3, 2025, not yet recovered
- Best single session
- +20.4% on Apr 15, 2009
- Worst single session
- -89.8% on Jul 31, 2024
- Volatility, 1 year annualised
- 15.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2003
- 3.5×
- Best calendar year
- 2005, +164%
- Worst calendar year
- 2024, -85%
BLIL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jan 13, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹68.95 | ₹76.87 | ₹62.20 | ₹66.47 | -3.0% | 10.5M | 211 |
| 2025 | ₹66.34 | ₹85.95 | ₹53.83 | ₹68.53 | +3.9% | 35.6M | 248 |
| 2024 | ₹443.48 | ₹931.15 | ₹64.69 | ₹65.94 | -84.8% | 34.3M | 244 |
| 2023 | ₹318.37 | ₹466.87 | ₹301.02 | ₹434.90 | +36.6% | 8.1M | 244 |
| 2022 | ₹339.90 | ₹369.22 | ₹302.69 | ₹318.33 | -6.3% | 5.8M | 248 |
| 2021 | ₹340.84 | ₹443.66 | ₹321.64 | ₹339.90 | -0.3% | 3.7M | 248 |
| 2020 | ₹350.43 | ₹378.87 | ₹225.82 | ₹340.84 | -2.7% | 3.1M | 251 |
| 2019 | ₹331.59 | ₹381.55 | ₹309.15 | ₹350.22 | +6.6% | 1.8M | 243 |
| 2018 | ₹392.05 | ₹410.17 | ₹299.56 | ₹328.52 | -17.6% | 1.9M | 246 |
| 2017 | ₹299.72 | ₹403.61 | ₹297.58 | ₹398.61 | +31.2% | 2.1M | 248 |
| 2016 | ₹257.99 | ₹336.96 | ₹203.12 | ₹303.91 | +18.2% | 1.3M | 246 |
| 2015 | ₹214.88 | ₹264.46 | ₹188.46 | ₹257.01 | +21.5% | 1.3M | 246 |
| 2014 | ₹153.20 | ₹236.49 | ₹140.49 | ₹211.62 | +40.9% | 1.9M | 244 |
| 2013 | ₹171.88 | ₹189.81 | ₹138.87 | ₹150.16 | -8.6% | 1.6M | 248 |
| 2012 | ₹112.69 | ₹192.23 | ₹111.72 | ₹164.28 | +45.1% | 2.8M | 245 |
| 2011 | ₹126.27 | ₹153.36 | ₹107.63 | ₹113.25 | -9.0% | 2.3M | 245 |
| 2010 | ₹114.92 | ₹139.22 | ₹96.50 | ₹124.51 | +10.6% | 3.6M | 250 |
| 2009 | ₹59.30 | ₹117.97 | ₹45.92 | ₹112.57 | +104.6% | 3.5M | 243 |
| 2008 | ₹130.02 | ₹152.44 | ₹43.74 | ₹55.02 | -55.5% | 1.7M | 245 |
| 2007 | ₹81.69 | ₹144.99 | ₹59.86 | ₹123.72 | +55.0% | 3.4M | 248 |
| 2006 | ₹96.53 | ₹127.87 | ₹62.76 | ₹79.84 | -19.1% | 4.5M | 247 |
| 2005 | ₹37.86 | ₹110.61 | ₹35.39 | ₹98.69 | +164.3% | 6.9M | 250 |
| 2004 | ₹46.57 | ₹49.62 | ₹18.96 | ₹37.35 | -20.7% | 5.2M | 262 |
| 2003 | ₹15.63 | ₹49.66 | ₹15.63 | ₹47.12 | n/a | 4.5M | 253 |
BLIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹66.47 | +5.9% |
| October 2026 | ₹62.79 | -3.9% |
| September 2026 | ₹65.35 | -6.1% |
| August 2026 | ₹69.59 | +1.9% |
| July 2026 | ₹68.30 | -1.2% |
| June 2026 | ₹69.16 | -0.9% |
| May 2026 | ₹69.82 | -1.6% |
| April 2026 | ₹70.94 | +12.1% |
| March 2026 | ₹63.27 | -7.2% |
| February 2026 | ₹68.21 | +3.3% |
| January 2026 | ₹66.03 | -3.7% |
| December 2025 | ₹68.53 | -1.2% |
About the BLIL data
Daily bars. 5,903 sessions from Jan 13, 2003 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 13, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ABLIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
BLIL share price history
