Balu Forge Industries Limited (BOM:531112)
India · Delayed Price · Currency is INR 557.00
+11.55 (2.12%)
At close: Aug 21, 2026
Balu Forge Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |