Balu Forge Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	470.15	475.30	463.25	465.80	465.80	-0.88%	35,216
Jul 2, 2026	464.75	472.75	464.75	469.95	469.95	0.78%	27,981
Jul 1, 2026	466.10	475.95	463.50	466.30	466.30	-0.17%	43,803
Jun 30, 2026	461.85	469.00	454.80	467.10	467.10	2.67%	36,814
Jun 29, 2026	455.35	458.45	449.35	454.95	454.95	0.21%	28,884
Jun 25, 2026	476.70	480.00	452.55	454.00	454.00	-4.05%	60,654
Jun 24, 2026	478.30	482.30	465.50	473.15	473.15	0.77%	53,056
Jun 23, 2026	458.95	486.90	454.50	469.55	469.55	2.52%	141,615
Jun 22, 2026	452.70	460.95	449.40	458.00	458.00	2.15%	27,589
Jun 19, 2026	446.00	451.90	442.45	448.35	448.35	0.38%	27,727
Jun 18, 2026	447.40	454.45	444.80	446.65	446.65	-0.27%	21,144
Jun 17, 2026	452.05	457.00	445.50	447.85	447.85	-0.86%	39,508
Jun 16, 2026	453.40	455.35	447.10	451.75	451.75	0.56%	37,129
Jun 15, 2026	469.75	469.75	446.50	449.25	449.25	0.10%	70,395
Jun 12, 2026	432.55	452.05	431.50	448.80	448.80	4.86%	32,870
Jun 11, 2026	437.35	437.45	424.20	428.00	428.00	-2.67%	57,812
Jun 10, 2026	451.00	454.85	438.05	439.75	439.75	-2.06%	54,190
Jun 9, 2026	460.50	464.95	446.50	449.00	449.00	-2.09%	77,220
Jun 8, 2026	471.00	471.00	455.00	458.60	458.60	-4.13%	24,306
Jun 5, 2026	480.95	484.80	474.00	478.35	478.35	0.58%	35,245
Jun 4, 2026	483.10	494.60	475.00	475.60	475.60	-1.55%	47,957
Jun 3, 2026	472.95	490.00	463.35	483.10	483.10	3.89%	87,512
Jun 2, 2026	452.95	467.50	443.55	465.00	465.00	2.74%	50,036
Jun 1, 2026	457.70	476.70	449.80	452.60	452.60	-4.90%	86,194
May 29, 2026	503.50	505.00	470.50	475.90	475.90	-5.43%	96,710
May 27, 2026	506.00	510.10	490.70	503.20	503.20	1.25%	65,543
May 26, 2026	475.05	512.90	473.85	497.00	497.00	6.38%	200,553
May 25, 2026	476.20	483.70	462.05	467.20	467.20	-1.83%	45,596
May 22, 2026	480.00	486.55	472.60	475.90	475.90	-1.50%	15,813
May 21, 2026	488.95	499.00	478.95	483.15	483.15	2.18%	22,759
May 20, 2026	469.00	477.10	461.60	472.85	472.85	0.62%	11,862
May 19, 2026	466.45	476.85	462.00	469.95	469.95	0.74%	16,765
May 18, 2026	469.20	473.60	452.40	466.50	466.50	-2.11%	31,955
May 15, 2026	499.60	499.60	474.50	476.55	476.55	-2.57%	39,034
May 14, 2026	507.85	510.35	481.60	489.10	489.10	-2.94%	31,611
May 13, 2026	496.30	507.20	491.75	503.90	503.90	1.59%	38,915
May 12, 2026	525.00	530.30	493.10	496.00	496.00	-6.11%	30,190
May 11, 2026	549.95	549.95	526.20	528.25	528.25	-4.02%	59,475
May 8, 2026	554.80	559.50	547.80	550.40	550.40	-1.15%	22,279
May 7, 2026	559.75	568.80	556.00	556.80	556.80	-0.18%	22,968
May 6, 2026	566.00	566.00	540.10	557.80	557.80	0.29%	33,868
May 5, 2026	557.20	566.75	548.50	556.20	556.20	-0.88%	50,753
May 4, 2026	547.70	569.60	546.80	561.15	561.15	3.50%	92,194
Apr 30, 2026	510.90	545.00	504.80	542.15	542.15	5.75%	94,672
Apr 29, 2026	504.00	531.00	499.85	512.65	512.65	2.91%	86,008
Apr 28, 2026	489.40	502.40	483.60	498.15	498.15	3.28%	49,035
Apr 27, 2026	462.80	489.90	462.80	482.35	482.35	4.82%	37,862