Balgopal Commercial Limited (BOM:539834)
India · Delayed Price · Currency is INR 182.05
0.00 (0.00%)
At close: Feb 13, 2026
Balgopal Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 200.25 | 200.25 | 175.80 | 182.05 | 182.05 | - | 469 |
| Feb 12, 2026 | 186.75 | 191.00 | 180.35 | 182.05 | 182.05 | -2.52% | 197 |
| Feb 11, 2026 | 183.95 | 200.20 | 177.60 | 186.75 | 186.75 | 2.61% | 4,544 |
| Feb 10, 2026 | 177.65 | 182.00 | 176.85 | 182.00 | 182.00 | 2.91% | 1,039 |
| Feb 9, 2026 | 172.85 | 190.10 | 172.85 | 176.85 | 176.85 | 2.31% | 978 |
| Feb 6, 2026 | 167.40 | 173.05 | 164.10 | 172.85 | 172.85 | 5.62% | 199 |
| Feb 5, 2026 | 163.50 | 163.65 | 163.50 | 163.65 | 163.65 | 0.12% | 35 |
| Feb 4, 2026 | 167.00 | 170.80 | 163.05 | 163.45 | 163.45 | 0.25% | 1,155 |
| Feb 3, 2026 | 166.20 | 166.20 | 163.05 | 163.05 | 163.05 | -1.90% | 204 |
| Feb 2, 2026 | 172.95 | 172.95 | 166.10 | 166.20 | 166.20 | 0.09% | 29,562 |
| Feb 1, 2026 | 174.00 | 174.00 | 166.05 | 166.05 | 166.05 | -4.29% | 191 |
| Jan 30, 2026 | 176.00 | 176.00 | 163.60 | 173.50 | 173.50 | 0.90% | 215 |
| Jan 29, 2026 | 180.00 | 180.00 | 171.95 | 171.95 | 171.95 | -4.97% | 702 |
| Jan 28, 2026 | 178.15 | 183.95 | 170.05 | 180.95 | 180.95 | 1.09% | 93,788 |
| Jan 27, 2026 | 168.15 | 182.95 | 168.15 | 179.00 | 179.00 | 1.16% | 418 |
| Jan 22, 2026 | 174.95 | 177.50 | 169.95 | 176.95 | 176.95 | 4.67% | 16,556 |
| Jan 21, 2026 | 177.40 | 183.00 | 168.60 | 169.05 | 169.05 | -4.73% | 752 |
| Jan 20, 2026 | 165.05 | 177.45 | 161.10 | 177.45 | 177.45 | 4.94% | 25,608 |
| Jan 19, 2026 | 177.45 | 177.45 | 169.10 | 169.10 | 169.10 | 0.06% | 26,352 |
| Jan 16, 2026 | 168.30 | 172.00 | 168.30 | 169.00 | 169.00 | -0.59% | 8,424 |
| Jan 14, 2026 | 170.90 | 170.90 | 170.00 | 170.00 | 170.00 | -0.53% | 117 |
| Jan 13, 2026 | 171.40 | 185.00 | 170.15 | 170.90 | 170.90 | -4.53% | 20,917 |
| Jan 12, 2026 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 3.08% | 20,024 |
| Jan 9, 2026 | 170.15 | 173.65 | 170.15 | 173.65 | 173.65 | -2.44% | 278 |
| Jan 8, 2026 | 185.00 | 186.85 | 178.00 | 178.00 | 178.00 | - | 131 |
| Jan 7, 2026 | 180.05 | 189.90 | 178.00 | 178.00 | 178.00 | -3.52% | 30,910 |
| Jan 6, 2026 | 179.00 | 187.00 | 178.00 | 184.50 | 184.50 | 3.27% | 586 |
| Jan 5, 2026 | 176.00 | 184.00 | 176.00 | 178.65 | 178.65 | -3.30% | 786 |
| Jan 2, 2026 | 180.00 | 184.75 | 180.00 | 184.75 | 184.75 | 0.93% | 80 |
| Jan 1, 2026 | 181.10 | 185.00 | 177.10 | 183.05 | 183.05 | -0.92% | 138 |
| Dec 31, 2025 | 185.00 | 185.00 | 179.00 | 184.75 | 184.75 | -0.11% | 213 |
| Dec 30, 2025 | 176.40 | 184.95 | 172.05 | 184.95 | 184.95 | 2.75% | 15,209 |
| Dec 29, 2025 | 179.95 | 180.00 | 179.95 | 180.00 | 180.00 | 2.04% | 30,580 |
| Dec 26, 2025 | 174.00 | 179.65 | 174.00 | 176.40 | 176.40 | 1.38% | 40,656 |
| Dec 24, 2025 | 176.00 | 176.00 | 173.60 | 174.00 | 174.00 | -1.14% | 371 |
| Dec 23, 2025 | 175.75 | 176.05 | 175.75 | 176.00 | 176.00 | 0.14% | 11 |
| Dec 22, 2025 | 189.00 | 189.00 | 174.60 | 175.75 | 175.75 | -2.71% | 48 |
| Dec 19, 2025 | 182.05 | 182.05 | 180.25 | 180.65 | 180.65 | -2.59% | 380 |
| Dec 18, 2025 | 183.65 | 187.95 | 183.65 | 185.45 | 185.45 | 0.98% | 13 |
| Dec 17, 2025 | 197.50 | 197.50 | 183.20 | 183.65 | 183.65 | -2.37% | 526 |
| Dec 16, 2025 | 188.15 | 188.25 | 188.10 | 188.10 | 188.10 | - | 83 |
| Dec 15, 2025 | 197.05 | 197.05 | 186.05 | 188.10 | 188.10 | 0.05% | 259 |
| Dec 12, 2025 | 192.65 | 192.65 | 187.00 | 188.00 | 188.00 | -2.59% | 130 |
| Dec 11, 2025 | 192.65 | 193.00 | 192.60 | 193.00 | 193.00 | 0.52% | 134 |
| Dec 10, 2025 | 189.15 | 208.95 | 189.15 | 192.00 | 192.00 | -3.57% | 268 |
| Dec 9, 2025 | 208.20 | 209.90 | 198.80 | 199.10 | 199.10 | -4.83% | 92 |
| Dec 8, 2025 | 216.50 | 216.50 | 197.55 | 209.20 | 209.20 | 0.63% | 1,205 |
| Dec 5, 2025 | 188.10 | 207.90 | 188.10 | 207.90 | 207.90 | 5.00% | 700 |
| Dec 4, 2025 | 200.05 | 205.00 | 197.10 | 198.00 | 198.00 | -4.42% | 101 |
| Dec 3, 2025 | 220.80 | 220.80 | 205.00 | 207.15 | 207.15 | -1.71% | 18,570 |