Balurghat Technologies Limited (BOM:520127)
India · Delayed Price · Currency is INR 15.80
-0.31 (-1.92%)
At close: Aug 28, 2025
Balurghat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 18.75 | 18.75 | 17.50 | 18.00 | 18.00 | -3.59% | 2,345 |
| Aug 4, 2025 | 18.75 | 18.84 | 18.25 | 18.67 | 18.67 | -0.11% | 488 |
| Aug 1, 2025 | 18.25 | 18.69 | 18.20 | 18.69 | 18.69 | 2.41% | 886 |
| Jul 31, 2025 | 18.01 | 19.03 | 18.01 | 18.25 | 18.25 | -1.08% | 738 |
| Jul 30, 2025 | 19.30 | 19.30 | 17.50 | 18.45 | 18.45 | -3.96% | 19,488 |
| Jul 29, 2025 | 18.84 | 19.49 | 18.30 | 19.21 | 19.21 | 2.45% | 2,265 |
| Jul 28, 2025 | 19.45 | 19.49 | 18.51 | 18.75 | 18.75 | -0.79% | 7,579 |
| Jul 25, 2025 | 19.50 | 19.50 | 18.80 | 18.90 | 18.90 | -2.83% | 2,554 |
| Jul 24, 2025 | 19.25 | 20.01 | 19.12 | 19.45 | 19.45 | 1.04% | 8,371 |
| Jul 23, 2025 | 18.77 | 19.60 | 18.77 | 19.25 | 19.25 | -1.13% | 5,268 |
| Jul 22, 2025 | 18.75 | 19.49 | 18.75 | 19.47 | 19.47 | 0.26% | 1,538 |
| Jul 21, 2025 | 19.76 | 19.76 | 18.02 | 19.42 | 19.42 | -1.02% | 10,911 |
| Jul 18, 2025 | 20.29 | 20.30 | 19.50 | 19.62 | 19.62 | -3.35% | 3,799 |
| Jul 17, 2025 | 19.75 | 20.49 | 19.62 | 20.30 | 20.30 | 4.80% | 7,443 |
| Jul 16, 2025 | 19.70 | 19.70 | 19.25 | 19.37 | 19.37 | -1.82% | 5,202 |
| Jul 15, 2025 | 18.75 | 20.50 | 18.75 | 19.73 | 19.73 | 6.76% | 9,497 |
| Jul 14, 2025 | 19.24 | 19.24 | 18.00 | 18.48 | 18.48 | -3.95% | 7,462 |
| Jul 11, 2025 | 18.80 | 19.30 | 18.80 | 19.24 | 19.24 | 2.34% | 128 |
| Jul 10, 2025 | 18.70 | 19.25 | 18.70 | 18.80 | 18.80 | 1.35% | 5,968 |
| Jul 9, 2025 | 19.50 | 19.50 | 18.30 | 18.55 | 18.55 | -1.07% | 5,458 |
| Jul 8, 2025 | 19.70 | 19.70 | 18.75 | 18.75 | 18.75 | -2.34% | 114 |
| Jul 7, 2025 | 19.00 | 19.49 | 18.33 | 19.20 | 19.20 | 1.05% | 8,038 |
| Jul 4, 2025 | 19.25 | 19.25 | 19.00 | 19.00 | 19.00 | 1.93% | 660 |
| Jul 3, 2025 | 19.45 | 19.45 | 18.52 | 18.64 | 18.64 | -1.79% | 5,587 |
| Jul 2, 2025 | 19.00 | 19.47 | 18.62 | 18.98 | 18.98 | -1.91% | 8,296 |
| Jul 1, 2025 | 19.15 | 19.45 | 19.05 | 19.35 | 19.35 | 1.04% | 2,585 |
| Jun 30, 2025 | 19.30 | 19.49 | 18.82 | 19.15 | 19.15 | -0.78% | 3,996 |
| Jun 27, 2025 | 19.75 | 19.75 | 18.75 | 19.30 | 19.30 | -0.77% | 12,814 |
| Jun 26, 2025 | 19.01 | 19.70 | 19.01 | 19.45 | 19.45 | 0.26% | 1,573 |
| Jun 25, 2025 | 19.48 | 19.99 | 19.06 | 19.40 | 19.40 | 1.84% | 2,630 |
| Jun 24, 2025 | 20.00 | 20.10 | 19.01 | 19.05 | 19.05 | -1.04% | 5,916 |
| Jun 23, 2025 | 19.01 | 19.45 | 18.31 | 19.25 | 19.25 | 1.26% | 2,097 |
| Jun 20, 2025 | 19.10 | 19.40 | 18.99 | 19.01 | 19.01 | -2.11% | 2,416 |
| Jun 19, 2025 | 19.41 | 19.50 | 18.75 | 19.42 | 19.42 | -0.41% | 727 |