Balu Forge Industries Limited (BOM:531112)
India · Delayed Price · Currency is INR 397.90
-5.15 (-1.28%)
At close: Jan 22, 2026
Balu Forge Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 407.80 | 408.00 | 377.00 | 379.75 | 379.75 | -4.56% | 44,924 |
| Jan 22, 2026 | 424.95 | 424.95 | 396.50 | 397.90 | 397.90 | -1.28% | 37,934 |
| Jan 21, 2026 | 421.85 | 422.50 | 394.20 | 403.05 | 403.05 | -2.91% | 77,743 |
| Jan 20, 2026 | 437.70 | 437.70 | 410.60 | 415.15 | 415.15 | -5.40% | 69,351 |
| Jan 19, 2026 | 450.10 | 455.00 | 436.30 | 438.85 | 438.85 | -3.71% | 57,922 |
| Jan 16, 2026 | 452.90 | 463.75 | 450.70 | 455.75 | 455.75 | -0.43% | 34,673 |
| Jan 14, 2026 | 465.45 | 473.70 | 456.00 | 457.70 | 457.70 | -1.24% | 100,122 |
| Jan 13, 2026 | 455.10 | 499.40 | 455.05 | 463.45 | 463.45 | 5.02% | 730,603 |
| Jan 12, 2026 | 459.50 | 464.85 | 433.00 | 441.30 | 441.30 | -4.09% | 155,286 |
| Jan 9, 2026 | 501.85 | 507.45 | 454.50 | 460.10 | 460.10 | -9.33% | 360,327 |
| Jan 8, 2026 | 518.00 | 525.35 | 500.20 | 507.45 | 507.45 | -1.61% | 153,297 |
| Jan 7, 2026 | 575.00 | 575.00 | 466.85 | 515.75 | 515.75 | -11.62% | 1,039,090 |
| Jan 6, 2026 | 595.00 | 597.35 | 576.30 | 583.55 | 583.55 | -1.78% | 19,628 |
| Jan 5, 2026 | 601.55 | 608.00 | 592.20 | 594.10 | 594.10 | -0.47% | 23,560 |
| Jan 2, 2026 | 600.20 | 602.35 | 595.20 | 596.90 | 596.90 | -0.54% | 14,400 |
| Jan 1, 2026 | 590.00 | 606.15 | 590.00 | 600.15 | 600.15 | -0.71% | 7,717 |
| Dec 31, 2025 | 596.70 | 612.40 | 596.70 | 604.45 | 604.45 | -0.15% | 17,084 |
| Dec 30, 2025 | 597.75 | 606.45 | 592.80 | 605.35 | 605.35 | 1.65% | 12,354 |
| Dec 29, 2025 | 606.95 | 618.00 | 592.00 | 595.55 | 595.55 | -2.58% | 17,238 |
| Dec 26, 2025 | 612.00 | 617.10 | 597.30 | 611.30 | 611.30 | -0.16% | 38,349 |
| Dec 24, 2025 | 617.40 | 621.10 | 610.20 | 612.30 | 612.30 | -0.71% | 12,725 |
| Dec 23, 2025 | 629.60 | 638.45 | 614.80 | 616.65 | 616.65 | -2.06% | 29,471 |
| Dec 22, 2025 | 620.10 | 643.50 | 620.10 | 629.60 | 629.60 | 0.59% | 63,349 |
| Dec 19, 2025 | 616.30 | 644.00 | 613.75 | 625.90 | 625.90 | 1.42% | 35,625 |
| Dec 18, 2025 | 623.65 | 625.00 | 612.85 | 617.15 | 617.15 | -1.69% | 21,184 |
| Dec 17, 2025 | 651.10 | 655.00 | 624.10 | 627.75 | 627.75 | -3.59% | 14,789 |
| Dec 16, 2025 | 653.50 | 666.60 | 643.50 | 651.10 | 651.10 | -0.37% | 25,110 |
| Dec 15, 2025 | 636.50 | 659.95 | 633.05 | 653.50 | 653.50 | 2.68% | 47,758 |
| Dec 12, 2025 | 638.05 | 648.00 | 631.05 | 636.45 | 636.45 | -0.31% | 15,512 |
| Dec 11, 2025 | 646.95 | 647.95 | 636.50 | 638.40 | 638.40 | -1.39% | 20,391 |
| Dec 10, 2025 | 644.00 | 659.30 | 638.95 | 647.40 | 647.40 | 0.91% | 106,603 |
| Dec 9, 2025 | 592.30 | 656.35 | 574.25 | 641.55 | 641.55 | 8.06% | 105,066 |
| Dec 8, 2025 | 620.25 | 620.25 | 583.90 | 593.70 | 593.70 | -4.30% | 35,945 |
| Dec 5, 2025 | 606.65 | 625.05 | 606.65 | 620.35 | 620.35 | 0.98% | 9,184 |
| Dec 4, 2025 | 620.25 | 628.50 | 612.50 | 614.30 | 614.30 | -2.34% | 8,188 |
| Dec 3, 2025 | 645.95 | 645.95 | 622.85 | 629.00 | 629.00 | -1.80% | 25,500 |
| Dec 2, 2025 | 632.80 | 644.20 | 626.45 | 640.55 | 640.55 | 1.24% | 29,091 |
| Dec 1, 2025 | 632.05 | 636.50 | 623.80 | 632.70 | 632.70 | 0.76% | 14,498 |
| Nov 28, 2025 | 621.65 | 630.15 | 616.60 | 627.95 | 627.95 | 0.92% | 9,363 |
| Nov 27, 2025 | 623.10 | 629.45 | 617.85 | 622.20 | 622.20 | -0.14% | 7,878 |
| Nov 26, 2025 | 627.75 | 631.60 | 621.65 | 623.10 | 623.10 | 0.23% | 11,706 |
| Nov 25, 2025 | 637.75 | 637.75 | 602.40 | 621.65 | 621.65 | 0.23% | 16,010 |
| Nov 24, 2025 | 631.30 | 634.00 | 616.00 | 620.25 | 620.25 | -1.31% | 14,953 |
| Nov 21, 2025 | 641.45 | 647.60 | 621.05 | 628.50 | 628.50 | -2.03% | 45,967 |
| Nov 20, 2025 | 628.55 | 644.85 | 625.50 | 641.50 | 641.50 | 2.07% | 29,446 |
| Nov 19, 2025 | 605.00 | 633.30 | 601.65 | 628.50 | 628.50 | 4.99% | 110,723 |
| Nov 18, 2025 | 608.05 | 608.05 | 580.45 | 598.60 | 598.60 | -1.07% | 39,705 |
| Nov 17, 2025 | 625.20 | 629.90 | 604.00 | 605.10 | 605.10 | -2.64% | 20,957 |
| Nov 14, 2025 | 596.00 | 624.00 | 596.00 | 621.50 | 621.50 | 2.20% | 26,766 |
| Nov 13, 2025 | 609.10 | 617.00 | 604.00 | 608.15 | 608.15 | -0.56% | 11,729 |