Balu Forge Industries Limited (BOM:531112)
India · Delayed Price · Currency is INR 440.50
+7.30 (1.69%)
At close: Jul 31, 2026
Balu Forge Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |