Balurghat Technologies Limited (BOM:520127)
India · Delayed Price · Currency is INR 13.77
-0.59 (-4.11%)
At close: May 12, 2026
Balurghat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 14.43 | 14.98 | 13.77 | 13.77 | 13.77 | -4.11% | 14 |
| May 11, 2026 | 14.43 | 14.43 | 14.36 | 14.36 | 14.36 | - | 28 |
| May 8, 2026 | 15.06 | 15.06 | 14.36 | 14.36 | 14.36 | -4.20% | 1,038 |
| May 7, 2026 | 14.01 | 14.99 | 14.00 | 14.99 | 14.99 | 4.10% | 3,514 |
| May 6, 2026 | 14.90 | 14.90 | 14.27 | 14.40 | 14.40 | 1.41% | 210 |
| May 5, 2026 | 14.72 | 14.72 | 14.20 | 14.20 | 14.20 | -3.07% | 1,532 |
| May 4, 2026 | 15.38 | 15.38 | 14.65 | 14.65 | 14.65 | -4.75% | 721 |
| Apr 30, 2026 | 14.90 | 15.54 | 14.51 | 15.38 | 15.38 | 3.22% | 1,018 |
| Apr 29, 2026 | 14.80 | 15.49 | 14.80 | 14.90 | 14.90 | 0.68% | 1,915 |
| Apr 28, 2026 | 14.99 | 14.99 | 14.70 | 14.80 | 14.80 | -1.20% | 143 |
| Apr 27, 2026 | 15.30 | 15.37 | 14.76 | 14.98 | 14.98 | - | 1,605 |
| Apr 24, 2026 | 14.98 | 15.00 | 14.95 | 14.98 | 14.98 | 3.67% | 1,368 |
| Apr 23, 2026 | 14.95 | 14.95 | 14.30 | 14.45 | 14.45 | -3.02% | 564 |
| Apr 22, 2026 | 14.97 | 14.97 | 14.85 | 14.90 | 14.90 | - | 2,242 |
| Apr 21, 2026 | 14.89 | 14.90 | 14.30 | 14.90 | 14.90 | 4.93% | 3,389 |
| Apr 20, 2026 | 14.61 | 15.32 | 14.15 | 14.20 | 14.20 | -2.81% | 3,128 |
| Apr 17, 2026 | 15.00 | 15.00 | 14.50 | 14.61 | 14.61 | -2.60% | 7,497 |
| Apr 16, 2026 | 15.23 | 15.30 | 14.75 | 15.00 | 15.00 | -1.96% | 500 |
| Apr 15, 2026 | 14.44 | 15.50 | 14.44 | 15.30 | 15.30 | 5.96% | 7,831 |
| Apr 13, 2026 | 14.50 | 14.50 | 13.75 | 14.44 | 14.44 | 0.98% | 6,254 |
| Apr 10, 2026 | 13.25 | 14.42 | 13.25 | 14.30 | 14.30 | 16.26% | 9,920 |
| Apr 9, 2026 | 12.25 | 12.35 | 12.25 | 12.30 | 12.30 | 0.57% | 722 |
| Apr 8, 2026 | 12.00 | 12.98 | 12.00 | 12.23 | 12.23 | 2.00% | 2,353 |
| Apr 7, 2026 | 11.70 | 12.00 | 11.65 | 11.99 | 11.99 | 2.92% | 550 |
| Apr 6, 2026 | 11.25 | 11.75 | 11.25 | 11.65 | 11.65 | 4.20% | 391 |
| Apr 2, 2026 | 10.72 | 11.20 | 10.72 | 11.18 | 11.18 | 5.47% | 1,269 |
| Apr 1, 2026 | 9.50 | 10.98 | 9.50 | 10.60 | 10.60 | 15.59% | 2,512 |
| Mar 30, 2026 | 10.20 | 10.20 | 9.00 | 9.17 | 9.17 | -10.45% | 10,330 |
| Mar 27, 2026 | 10.50 | 10.97 | 10.21 | 10.24 | 10.24 | -6.40% | 543 |
| Mar 25, 2026 | 10.01 | 10.98 | 9.99 | 10.94 | 10.94 | 6.73% | 9,810 |
| Mar 24, 2026 | 10.50 | 10.74 | 10.25 | 10.25 | 10.25 | -1.44% | 1,907 |
| Mar 23, 2026 | 10.93 | 10.93 | 9.60 | 10.40 | 10.40 | -2.53% | 9,590 |
| Mar 20, 2026 | 11.25 | 11.46 | 10.53 | 10.67 | 10.67 | -6.89% | 21,869 |
| Mar 19, 2026 | 12.00 | 12.25 | 11.20 | 11.46 | 11.46 | -2.47% | 3,913 |
| Mar 18, 2026 | 12.02 | 12.02 | 11.35 | 11.75 | 11.75 | -1.76% | 19,634 |
| Mar 17, 2026 | 12.25 | 12.70 | 11.91 | 11.96 | 11.96 | -2.37% | 3,489 |
| Mar 16, 2026 | 12.29 | 12.99 | 12.01 | 12.25 | 12.25 | -0.81% | 320 |
| Mar 13, 2026 | 12.35 | 12.36 | 12.35 | 12.35 | 12.35 | -1.59% | 153 |
| Mar 12, 2026 | 12.70 | 12.70 | 12.42 | 12.55 | 12.55 | -1.57% | 8,138 |
| Mar 11, 2026 | 12.50 | 12.90 | 12.50 | 12.75 | 12.75 | -0.70% | 2,523 |
| Mar 10, 2026 | 12.50 | 13.00 | 12.30 | 12.84 | 12.84 | 7.90% | 2,295 |
| Mar 9, 2026 | 12.97 | 12.97 | 11.90 | 11.90 | 11.90 | -4.03% | 7,889 |
| Mar 6, 2026 | 12.46 | 12.99 | 12.31 | 12.40 | 12.40 | -0.48% | 1,790 |
| Mar 5, 2026 | 12.50 | 13.00 | 12.45 | 12.46 | 12.46 | -0.48% | 4,072 |
| Mar 4, 2026 | 11.90 | 12.95 | 11.90 | 12.52 | 12.52 | -3.69% | 12,947 |
| Mar 2, 2026 | 12.60 | 13.95 | 12.60 | 13.00 | 13.00 | -3.77% | 11,423 |
| Feb 27, 2026 | 13.79 | 13.79 | 12.75 | 13.51 | 13.51 | -1.60% | 6,001 |
| Feb 26, 2026 | 14.00 | 14.00 | 13.60 | 13.73 | 13.73 | 1.63% | 5,153 |
| Feb 25, 2026 | 13.35 | 13.75 | 12.94 | 13.51 | 13.51 | 1.05% | 2,973 |
| Feb 24, 2026 | 13.71 | 13.89 | 13.03 | 13.37 | 13.37 | -2.05% | 6,552 |