Balu Forge Industries Limited (BOM:531112)
India · Delayed Price · Currency is INR 446.65
-1.20 (-0.27%)
At close: Jun 18, 2026
Balu Forge Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 471.05 | 473.50 | 459.00 | 460.15 | 460.15 | -2.21% | 13,345 |
| Apr 23, 2026 | 476.45 | 481.35 | 468.40 | 470.55 | 470.55 | -1.68% | 14,027 |
| Apr 22, 2026 | 472.05 | 483.80 | 470.85 | 478.60 | 478.60 | 0.76% | 20,020 |
| Apr 21, 2026 | 473.00 | 482.60 | 472.00 | 475.00 | 475.00 | 0.62% | 17,228 |
| Apr 20, 2026 | 487.95 | 488.00 | 469.00 | 472.05 | 472.05 | -2.91% | 23,879 |
| Apr 17, 2026 | 486.25 | 493.95 | 481.05 | 486.20 | 486.20 | 0.28% | 36,448 |
| Apr 16, 2026 | 482.90 | 486.90 | 475.10 | 484.85 | 484.85 | 2.03% | 48,051 |
| Apr 15, 2026 | 462.15 | 479.50 | 462.15 | 475.20 | 475.20 | 4.22% | 38,283 |
| Apr 13, 2026 | 452.15 | 466.95 | 447.70 | 455.95 | 455.95 | -2.39% | 31,394 |
| Apr 10, 2026 | 471.95 | 478.70 | 464.05 | 467.10 | 467.10 | -0.51% | 24,728 |
| Apr 9, 2026 | 477.20 | 484.65 | 462.55 | 469.50 | 469.50 | -2.39% | 61,517 |
| Apr 8, 2026 | 475.00 | 482.70 | 465.20 | 481.00 | 481.00 | 7.07% | 48,369 |