Balu Forge Industries Limited (BOM:531112)
India · Delayed Price · Currency is INR 533.25
-3.40 (-0.63%)
At close: Sep 11, 2026
Balu Forge Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 533.35 | 537.10 | 523.15 | 533.25 | 533.25 | -0.63% | 26,220 |
| Sep 10, 2026 | 540.00 | 545.10 | 534.15 | 536.65 | 536.65 | -0.88% | 17,791 |
| Sep 9, 2026 | 541.50 | 554.00 | 529.00 | 541.40 | 541.40 | -0.01% | 47,896 |
| Sep 8, 2026 | 550.25 | 556.45 | 540.00 | 541.45 | 541.45 | -2.97% | 43,032 |
| Sep 7, 2026 | 574.55 | 579.25 | 540.55 | 558.00 | 558.00 | -2.86% | 66,593 |
| Sep 4, 2026 | 574.00 | 585.25 | 564.00 | 574.40 | 574.40 | 0.77% | 39,593 |
| Sep 3, 2026 | 586.25 | 619.95 | 564.00 | 570.00 | 570.00 | -1.44% | 140,377 |
| Sep 2, 2026 | 620.60 | 627.40 | 575.10 | 578.35 | 578.35 | -7.00% | 82,608 |
| Sep 1, 2026 | 628.70 | 636.70 | 613.15 | 621.85 | 621.85 | -1.48% | 64,987 |
| Aug 31, 2026 | 639.40 | 650.00 | 626.00 | 631.20 | 631.20 | -1.27% | 88,320 |
| Aug 28, 2026 | 632.35 | 649.45 | 632.35 | 639.35 | 639.35 | 1.02% | 74,110 |
| Aug 27, 2026 | 638.65 | 648.00 | 626.40 | 632.90 | 632.90 | -0.89% | 130,577 |
| Aug 26, 2026 | 619.50 | 646.00 | 619.50 | 638.60 | 638.60 | 4.65% | 245,339 |
| Aug 25, 2026 | 627.65 | 627.65 | 607.50 | 610.25 | 610.25 | -3.43% | 162,571 |
| Aug 24, 2026 | 565.00 | 637.25 | 565.00 | 631.90 | 631.90 | 13.45% | 697,154 |
| Aug 21, 2026 | 552.00 | 563.20 | 544.10 | 557.00 | 557.00 | 2.12% | 77,044 |
| Aug 20, 2026 | 547.50 | 554.35 | 532.00 | 545.45 | 545.45 | 1.48% | 65,910 |
| Aug 19, 2026 | 542.80 | 546.90 | 534.15 | 537.50 | 537.50 | -0.78% | 63,928 |
| Aug 18, 2026 | 512.65 | 549.50 | 508.40 | 541.75 | 541.75 | 5.38% | 261,836 |
| Aug 17, 2026 | 499.05 | 531.00 | 499.05 | 514.10 | 514.10 | 4.12% | 297,059 |
| Aug 14, 2026 | 449.15 | 506.50 | 449.15 | 493.75 | 493.75 | 10.69% | 489,801 |
| Aug 13, 2026 | 458.85 | 467.45 | 442.10 | 446.05 | 446.05 | -3.72% | 66,952 |
| Aug 12, 2026 | 457.05 | 471.10 | 455.00 | 463.30 | 463.30 | 0.86% | 42,360 |
| Aug 11, 2026 | 461.15 | 467.70 | 455.00 | 459.35 | 459.35 | -0.38% | 28,964 |
| Aug 10, 2026 | 474.30 | 474.30 | 459.20 | 461.10 | 461.10 | -1.62% | 38,134 |
| Aug 7, 2026 | 462.55 | 478.60 | 452.70 | 468.70 | 468.70 | 2.11% | 56,560 |
| Aug 6, 2026 | 446.35 | 465.00 | 444.70 | 459.00 | 459.00 | 3.09% | 37,153 |
| Aug 5, 2026 | 438.95 | 451.00 | 438.95 | 445.25 | 445.25 | 1.22% | 37,564 |
| Aug 4, 2026 | 438.45 | 444.35 | 436.25 | 439.90 | 439.90 | -0.99% | 10,171 |
| Aug 3, 2026 | 436.10 | 451.00 | 436.10 | 444.30 | 444.30 | 0.86% | 27,644 |
| Jul 31, 2026 | 435.05 | 446.10 | 432.30 | 440.50 | 440.50 | 1.69% | 13,831 |
| Jul 30, 2026 | 445.20 | 445.20 | 431.60 | 433.20 | 433.20 | -1.80% | 6,935 |
| Jul 29, 2026 | 446.05 | 450.10 | 440.00 | 441.15 | 441.15 | -0.97% | 9,915 |
| Jul 28, 2026 | 438.30 | 448.20 | 435.00 | 445.45 | 445.45 | 1.15% | 17,750 |
| Jul 27, 2026 | 437.95 | 443.60 | 436.15 | 440.40 | 440.40 | 1.60% | 14,536 |
| Jul 24, 2026 | 430.35 | 435.40 | 425.25 | 433.45 | 433.45 | 0.51% | 22,126 |
| Jul 23, 2026 | 422.30 | 436.75 | 422.30 | 431.25 | 431.25 | 0.47% | 17,780 |
| Jul 22, 2026 | 441.45 | 441.45 | 426.50 | 429.25 | 429.25 | -2.73% | 28,609 |
| Jul 21, 2026 | 446.40 | 449.10 | 440.35 | 441.30 | 441.30 | -1.13% | 11,919 |
| Jul 20, 2026 | 446.95 | 450.00 | 444.15 | 446.35 | 446.35 | -0.42% | 10,228 |
| Jul 17, 2026 | 445.35 | 452.95 | 443.00 | 448.25 | 448.25 | 0.41% | 16,917 |
| Jul 16, 2026 | 451.50 | 458.10 | 446.00 | 446.40 | 446.40 | -0.89% | 19,790 |
| Jul 15, 2026 | 449.60 | 454.00 | 447.10 | 450.40 | 450.40 | 0.67% | 31,549 |
| Jul 14, 2026 | 467.30 | 467.30 | 446.00 | 447.40 | 447.40 | -4.21% | 18,537 |
| Jul 13, 2026 | 463.95 | 471.00 | 454.40 | 467.05 | 467.05 | 0.42% | 35,153 |
| Jul 10, 2026 | 457.90 | 471.60 | 453.70 | 465.10 | 465.10 | 2.74% | 38,299 |
| Jul 9, 2026 | 444.40 | 455.05 | 440.05 | 452.70 | 452.70 | 2.93% | 33,559 |
| Jul 8, 2026 | 451.50 | 453.15 | 434.50 | 439.80 | 439.80 | -2.89% | 32,256 |
| Jul 7, 2026 | 465.40 | 465.40 | 452.00 | 452.90 | 452.90 | -1.73% | 18,293 |
| Jul 6, 2026 | 465.30 | 467.25 | 445.25 | 460.85 | 460.85 | -1.06% | 41,821 |