Balu Forge Industries Limited (BOM:531112)
India · Delayed Price · Currency is INR 503.20
+6.20 (1.25%)
At close: May 27, 2026
Balu Forge Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 447.60 | 456.00 | 432.05 | 449.25 | 449.25 | 2.40% | 44,511 |
| Apr 6, 2026 | 430.80 | 440.95 | 416.85 | 438.70 | 438.70 | 2.12% | 21,021 |
| Apr 2, 2026 | 413.00 | 432.50 | 405.00 | 429.60 | 429.60 | 1.21% | 44,296 |
| Apr 1, 2026 | 398.45 | 424.85 | 398.45 | 424.45 | 424.45 | 9.89% | 48,885 |
| Mar 30, 2026 | 414.85 | 414.85 | 385.10 | 386.25 | 386.25 | -5.71% | 67,247 |
| Mar 27, 2026 | 425.00 | 427.60 | 404.00 | 409.65 | 409.65 | -5.20% | 100,689 |
| Mar 25, 2026 | 427.00 | 445.20 | 427.00 | 432.10 | 432.10 | 1.21% | 26,575 |
| Mar 24, 2026 | 428.70 | 431.35 | 414.05 | 426.95 | 426.95 | 3.34% | 35,740 |
| Mar 23, 2026 | 430.55 | 432.00 | 409.70 | 413.15 | 413.15 | -5.76% | 45,361 |
| Mar 20, 2026 | 445.60 | 450.65 | 436.40 | 438.40 | 438.40 | 0.19% | 22,610 |
| Mar 19, 2026 | 454.95 | 454.95 | 435.55 | 437.55 | 437.55 | -4.89% | 27,282 |
| Mar 18, 2026 | 446.45 | 465.00 | 446.45 | 460.05 | 460.05 | 3.05% | 27,744 |
| Mar 17, 2026 | 443.60 | 451.25 | 438.00 | 446.45 | 446.45 | 0.90% | 13,784 |
| Mar 16, 2026 | 448.10 | 455.55 | 430.00 | 442.45 | 442.45 | -2.25% | 46,114 |
| Mar 13, 2026 | 470.60 | 470.60 | 452.00 | 452.65 | 452.65 | -2.95% | 23,006 |