Balurghat Technologies Limited (BOM:520127)
India · Delayed Price · Currency is INR 16.49
+0.38 (2.36%)
At close: Oct 17, 2025
Balurghat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.50 | 16.50 | 16.40 | 16.49 | 16.49 | 2.36% | 616 |
| Oct 16, 2025 | 16.50 | 16.99 | 16.10 | 16.11 | 16.11 | -1.89% | 5,993 |
| Oct 15, 2025 | 16.05 | 17.48 | 16.05 | 16.42 | 16.42 | -1.91% | 7,152 |
| Oct 14, 2025 | 17.00 | 17.00 | 15.15 | 16.74 | 16.74 | -1.41% | 6,741 |
| Oct 13, 2025 | 16.40 | 17.25 | 16.35 | 16.98 | 16.98 | 2.35% | 4,229 |
| Oct 10, 2025 | 17.00 | 17.25 | 16.42 | 16.59 | 16.59 | -2.87% | 6,505 |
| Oct 9, 2025 | 16.63 | 17.32 | 16.31 | 17.08 | 17.08 | 3.20% | 4,053 |
| Oct 8, 2025 | 17.00 | 17.00 | 16.03 | 16.55 | 16.55 | -2.76% | 4,185 |
| Oct 7, 2025 | 16.86 | 17.24 | 16.50 | 17.02 | 17.02 | 1.92% | 2,236 |
| Oct 6, 2025 | 17.77 | 18.70 | 16.30 | 16.70 | 16.70 | -6.44% | 20,437 |
| Oct 3, 2025 | 17.25 | 18.22 | 17.25 | 17.85 | 17.85 | -0.78% | 6,886 |
| Oct 1, 2025 | 17.45 | 17.99 | 17.29 | 17.99 | 17.99 | 3.57% | 1,040 |
| Sep 30, 2025 | 17.72 | 18.00 | 17.31 | 17.37 | 17.37 | -1.53% | 782 |
| Sep 29, 2025 | 17.75 | 18.75 | 17.10 | 17.64 | 17.64 | -2.00% | 3,621 |
| Sep 26, 2025 | 18.00 | 18.47 | 17.75 | 18.00 | 18.00 | 0.11% | 87 |
| Sep 25, 2025 | 18.44 | 18.60 | 17.06 | 17.98 | 17.98 | -0.55% | 10,135 |
| Sep 24, 2025 | 17.80 | 19.25 | 17.80 | 18.08 | 18.08 | 3.31% | 23,548 |
| Sep 23, 2025 | 18.75 | 18.75 | 17.50 | 17.50 | 17.50 | -0.91% | 12,915 |
| Sep 22, 2025 | 18.50 | 18.50 | 17.60 | 17.66 | 17.66 | -4.28% | 8,648 |
| Sep 19, 2025 | 18.75 | 18.98 | 18.20 | 18.45 | 18.45 | 0.16% | 15,333 |
| Sep 18, 2025 | 18.60 | 19.00 | 18.20 | 18.42 | 18.42 | -1.29% | 9,113 |
| Sep 17, 2025 | 18.85 | 19.00 | 18.25 | 18.66 | 18.66 | -1.01% | 8,313 |
| Sep 16, 2025 | 18.60 | 19.24 | 18.60 | 18.85 | 18.85 | 0.43% | 8,030 |
| Sep 15, 2025 | 19.44 | 19.70 | 18.51 | 18.77 | 18.77 | -4.23% | 8,630 |
| Sep 12, 2025 | 20.00 | 20.00 | 19.00 | 19.60 | 19.60 | -1.06% | 17,687 |
| Sep 11, 2025 | 19.65 | 21.00 | 19.11 | 19.81 | 19.81 | 0.05% | 30,720 |
| Sep 10, 2025 | 19.89 | 20.70 | 18.62 | 19.80 | 19.80 | 0.10% | 17,001 |
| Sep 9, 2025 | 17.05 | 20.75 | 17.05 | 19.78 | 19.78 | 12.00% | 71,348 |
| Sep 8, 2025 | 16.64 | 18.50 | 16.64 | 17.66 | 17.66 | 6.13% | 13,146 |
| Sep 5, 2025 | 17.34 | 17.89 | 16.60 | 16.64 | 16.64 | -3.09% | 3,274 |
| Sep 4, 2025 | 17.00 | 17.70 | 17.00 | 17.17 | 17.17 | 3.75% | 2,932 |
| Sep 3, 2025 | 16.26 | 16.98 | 16.26 | 16.55 | 16.55 | 0.30% | 3,498 |
| Sep 2, 2025 | 16.99 | 17.25 | 16.20 | 16.50 | 16.50 | -1.08% | 4,602 |
| Sep 1, 2025 | 16.93 | 18.90 | 16.57 | 16.68 | 16.68 | -1.01% | 8,407 |
| Aug 29, 2025 | 15.85 | 16.90 | 15.85 | 16.85 | 16.85 | 6.65% | 438 |
| Aug 28, 2025 | 16.11 | 16.69 | 15.60 | 15.80 | 15.80 | -1.92% | 5,565 |
| Aug 26, 2025 | 16.63 | 16.63 | 16.11 | 16.11 | 16.11 | -1.17% | 1,701 |
| Aug 25, 2025 | 17.00 | 17.00 | 16.26 | 16.30 | 16.30 | -3.78% | 742 |
| Aug 22, 2025 | 16.26 | 17.00 | 16.26 | 16.94 | 16.94 | 3.10% | 1,355 |
| Aug 21, 2025 | 17.50 | 17.50 | 16.32 | 16.43 | 16.43 | -2.20% | 9,213 |
| Aug 20, 2025 | 17.75 | 17.75 | 16.62 | 16.80 | 16.80 | -3.95% | 4,545 |
| Aug 19, 2025 | 17.25 | 17.50 | 16.90 | 17.49 | 17.49 | 5.30% | 1,297 |
| Aug 18, 2025 | 17.30 | 17.30 | 16.51 | 16.61 | 16.61 | -3.99% | 7,530 |
| Aug 14, 2025 | 17.75 | 17.75 | 16.90 | 17.30 | 17.30 | 2.85% | 5,867 |
| Aug 13, 2025 | 17.99 | 17.99 | 16.60 | 16.82 | 16.82 | -3.17% | 3,331 |
| Aug 12, 2025 | 18.25 | 18.25 | 17.02 | 17.37 | 17.37 | -2.03% | 3,700 |
| Aug 11, 2025 | 16.55 | 19.80 | 16.55 | 17.73 | 17.73 | 7.13% | 5,187 |
| Aug 8, 2025 | 16.20 | 17.25 | 16.20 | 16.55 | 16.55 | -2.65% | 8,013 |
| Aug 7, 2025 | 17.69 | 17.69 | 16.60 | 17.00 | 17.00 | -1.73% | 1,325 |
| Aug 6, 2025 | 18.00 | 18.00 | 17.08 | 17.30 | 17.30 | -3.89% | 5,897 |