Balu Forge Industries Limited (BOM:531112)
India · Delayed Price · Currency is INR 421.50
-21.05 (-4.76%)
At close: Oct 23, 2026
Balu Forge Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 445.05 | 445.05 | 416.90 | 421.50 | 421.50 | -4.76% | 52,851 |
| Oct 22, 2026 | 448.15 | 453.75 | 438.75 | 442.55 | 442.55 | -1.74% | 31,722 |
| Oct 21, 2026 | 470.55 | 470.55 | 446.35 | 450.40 | 450.40 | -4.04% | 23,325 |
| Oct 19, 2026 | 477.70 | 485.00 | 466.70 | 469.35 | 469.35 | -2.30% | 18,391 |
| Oct 16, 2026 | 475.05 | 487.90 | 475.05 | 480.40 | 480.40 | 0.77% | 14,494 |
| Oct 15, 2026 | 488.35 | 488.60 | 475.30 | 476.75 | 476.75 | -2.12% | 40,335 |
| Oct 14, 2026 | 483.30 | 492.40 | 481.50 | 487.10 | 487.10 | 0.07% | 23,492 |
| Oct 13, 2026 | 478.65 | 488.25 | 471.40 | 486.75 | 486.75 | 2.33% | 36,138 |
| Oct 12, 2026 | 485.80 | 491.65 | 473.30 | 475.65 | 475.65 | -1.04% | 20,446 |
| Oct 9, 2026 | 496.75 | 497.45 | 476.20 | 480.65 | 480.65 | -1.84% | 24,688 |
| Oct 8, 2026 | 508.00 | 509.05 | 486.45 | 489.65 | 489.65 | -3.56% | 36,425 |
| Oct 7, 2026 | 526.95 | 526.95 | 506.00 | 507.75 | 507.75 | -3.59% | 16,771 |
| Oct 6, 2026 | 510.15 | 528.55 | 503.05 | 526.65 | 526.65 | 4.80% | 39,606 |
| Oct 5, 2026 | 495.80 | 512.30 | 495.30 | 502.55 | 502.55 | 2.88% | 27,331 |
| Oct 1, 2026 | 490.50 | 496.05 | 479.05 | 488.50 | 488.50 | -1.73% | 41,028 |
| Sep 30, 2026 | 505.95 | 510.85 | 493.15 | 497.10 | 497.10 | -0.84% | 18,179 |
| Sep 29, 2026 | 494.70 | 507.55 | 483.70 | 501.30 | 501.30 | 1.33% | 19,281 |
| Sep 28, 2026 | 506.00 | 506.30 | 491.65 | 494.70 | 494.70 | -2.66% | 27,137 |
| Sep 25, 2026 | 500.05 | 518.00 | 495.00 | 508.20 | 508.20 | 2.08% | 41,552 |
| Sep 24, 2026 | 503.50 | 506.80 | 496.00 | 497.85 | 497.85 | -1.69% | 40,022 |
| Sep 23, 2026 | 510.00 | 512.40 | 503.20 | 506.40 | 506.40 | 0.27% | 22,221 |
| Sep 22, 2026 | 518.75 | 550.00 | 501.00 | 505.05 | 505.05 | -2.60% | 27,861 |
| Sep 21, 2026 | 520.05 | 529.00 | 514.00 | 518.55 | 518.55 | -0.70% | 31,918 |
| Sep 18, 2026 | 504.85 | 525.10 | 504.85 | 522.20 | 522.20 | 4.15% | 46,824 |
| Sep 17, 2026 | 483.00 | 504.75 | 478.00 | 501.55 | 501.40 | 3.71% | 42,719 |
| Sep 16, 2026 | 496.60 | 499.70 | 470.25 | 483.60 | 483.46 | -2.98% | 45,815 |
| Sep 15, 2026 | 538.85 | 538.85 | 494.60 | 498.45 | 498.30 | -6.53% | 26,201 |
| Sep 11, 2026 | 533.35 | 537.10 | 523.15 | 533.25 | 533.09 | -0.63% | 26,220 |
| Sep 10, 2026 | 540.00 | 545.10 | 534.15 | 536.65 | 536.49 | -0.88% | 17,791 |
| Sep 9, 2026 | 541.50 | 554.00 | 529.00 | 541.40 | 541.24 | -0.01% | 47,896 |
| Sep 8, 2026 | 550.25 | 556.45 | 540.00 | 541.45 | 541.29 | -2.97% | 43,032 |
| Sep 7, 2026 | 574.55 | 579.25 | 540.55 | 558.00 | 557.83 | -2.86% | 66,593 |
| Sep 4, 2026 | 574.00 | 585.25 | 564.00 | 574.40 | 574.23 | 0.77% | 39,593 |
| Sep 3, 2026 | 586.25 | 619.95 | 564.00 | 570.00 | 569.83 | -1.44% | 140,377 |
| Sep 2, 2026 | 620.60 | 627.40 | 575.10 | 578.35 | 578.18 | -7.00% | 82,608 |
| Sep 1, 2026 | 628.70 | 636.70 | 613.15 | 621.85 | 621.66 | -1.48% | 64,987 |
| Aug 31, 2026 | 639.40 | 650.00 | 626.00 | 631.20 | 631.01 | -1.27% | 88,360 |
| Aug 28, 2026 | 632.35 | 649.45 | 632.35 | 639.35 | 639.16 | 1.02% | 74,110 |
| Aug 27, 2026 | 638.65 | 648.00 | 626.40 | 632.90 | 632.71 | -0.89% | 130,577 |
| Aug 26, 2026 | 619.50 | 646.00 | 619.50 | 638.60 | 638.41 | 4.65% | 245,339 |
| Aug 25, 2026 | 627.65 | 627.65 | 607.50 | 610.25 | 610.07 | -3.43% | 162,571 |
| Aug 24, 2026 | 565.00 | 637.25 | 565.00 | 631.90 | 631.71 | 13.45% | 701,935 |
| Aug 21, 2026 | 552.00 | 563.20 | 544.10 | 557.00 | 556.83 | 2.12% | 77,044 |
| Aug 20, 2026 | 547.50 | 554.35 | 532.00 | 545.45 | 545.29 | 1.48% | 65,910 |
| Aug 19, 2026 | 542.80 | 546.90 | 534.15 | 537.50 | 537.34 | -0.78% | 63,928 |
| Aug 18, 2026 | 512.65 | 549.50 | 508.40 | 541.75 | 541.59 | 5.38% | 261,836 |
| Aug 17, 2026 | 499.05 | 531.00 | 499.05 | 514.10 | 513.95 | 4.12% | 297,059 |
| Aug 14, 2026 | 449.15 | 506.50 | 449.15 | 493.75 | 493.60 | 10.69% | 489,801 |
| Aug 13, 2026 | 458.85 | 467.45 | 442.10 | 446.05 | 445.92 | -3.72% | 66,952 |
| Aug 12, 2026 | 457.05 | 471.10 | 455.00 | 463.30 | 463.16 | 0.86% | 42,360 |