Balgopal Commercial Limited (BOM:539834)
India · Delayed Price · Currency is INR 166.60
-11.40 (-6.40%)
At close: Jun 22, 2026
Balgopal Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | 213 |
| Jun 18, 2026 | 192.90 | 193.90 | 171.05 | 178.00 | 178.00 | 9.84% | 1,334 |
| Jun 17, 2026 | 169.95 | 170.00 | 162.00 | 162.05 | 162.05 | -4.59% | 796 |
| Jun 16, 2026 | 175.95 | 176.00 | 163.15 | 169.85 | 169.85 | 3.88% | 1,286 |
| Jun 15, 2026 | 169.00 | 180.00 | 161.80 | 163.50 | 163.50 | 4.81% | 1,747 |
| Jun 12, 2026 | 164.95 | 170.00 | 153.05 | 156.00 | 156.00 | -1.58% | 1,891 |
| Jun 11, 2026 | 167.95 | 167.95 | 158.45 | 158.50 | 158.50 | 4.76% | 596 |
| Jun 9, 2026 | 151.05 | 167.95 | 151.05 | 151.30 | 151.30 | -4.84% | 841 |
| Jun 8, 2026 | 158.40 | 159.00 | 150.60 | 159.00 | 159.00 | 2.42% | 164 |
| Jun 5, 2026 | 155.15 | 155.25 | 155.15 | 155.25 | 155.25 | 0.10% | 200 |
| Jun 4, 2026 | 150.55 | 170.00 | 150.50 | 155.10 | 155.10 | 3.06% | 219 |
| Jun 3, 2026 | 164.00 | 164.00 | 150.50 | 150.50 | 150.50 | -8.23% | 18 |
| Jun 2, 2026 | 166.75 | 166.80 | 164.00 | 164.00 | 164.00 | 1.17% | 1,600 |
| Jun 1, 2026 | 160.00 | 162.95 | 159.95 | 162.10 | 162.10 | 2.37% | 620 |
| May 29, 2026 | 150.05 | 160.00 | 150.05 | 158.35 | 158.35 | 9.21% | 1,115 |
| May 27, 2026 | 138.05 | 168.80 | 138.05 | 145.00 | 145.00 | -9.88% | 314 |
| May 26, 2026 | 155.05 | 164.95 | 141.00 | 160.90 | 160.90 | 3.81% | 1,591 |
| May 25, 2026 | 162.85 | 162.85 | 155.00 | 155.00 | 155.00 | -4.82% | 329 |
| May 22, 2026 | 162.85 | 162.85 | 162.60 | 162.85 | 162.85 | 6.37% | 779 |
| May 20, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | -6.48% | 2 |
| May 19, 2026 | 142.00 | 168.00 | 142.00 | 163.70 | 163.70 | 2.34% | 29 |
| May 18, 2026 | 160.45 | 160.45 | 159.95 | 159.95 | 159.95 | -0.31% | 25 |
| May 15, 2026 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | -0.80% | 125 |
| May 14, 2026 | 142.00 | 161.85 | 142.00 | 161.75 | 161.75 | 8.70% | 105 |
| May 13, 2026 | 153.70 | 159.00 | 145.00 | 148.80 | 148.80 | -8.71% | 346 |
| May 12, 2026 | 154.95 | 163.00 | 154.95 | 163.00 | 163.00 | -1.12% | 23 |
| May 11, 2026 | 164.95 | 164.95 | 164.85 | 164.85 | 164.85 | 5.47% | 392 |
| May 8, 2026 | 164.45 | 164.45 | 155.00 | 156.30 | 156.30 | -4.87% | 510 |
| May 7, 2026 | 162.00 | 169.00 | 151.50 | 164.30 | 164.30 | 1.42% | 1,020 |
| May 6, 2026 | 167.35 | 172.05 | 157.05 | 162.00 | 162.00 | -1.25% | 1,363 |
| May 5, 2026 | 155.00 | 167.00 | 155.00 | 164.05 | 164.05 | 3.60% | 2,505 |
| May 4, 2026 | 170.90 | 170.90 | 152.00 | 158.35 | 158.35 | 7.17% | 348 |
| Apr 30, 2026 | 152.55 | 157.00 | 146.00 | 147.75 | 147.75 | -2.48% | 1,069 |
| Apr 29, 2026 | 135.60 | 154.95 | 135.60 | 151.50 | 151.50 | 6.32% | 22,257 |
| Apr 28, 2026 | 160.00 | 160.00 | 130.00 | 142.50 | 142.50 | -10.99% | 18,126 |
| Apr 27, 2026 | 165.90 | 169.80 | 159.95 | 160.10 | 160.10 | -3.53% | 77 |
| Apr 24, 2026 | 167.00 | 169.95 | 165.95 | 165.95 | 165.95 | -0.63% | 29,135 |
| Apr 23, 2026 | 155.05 | 167.00 | 155.05 | 167.00 | 167.00 | 5.06% | 1,849 |
| Apr 22, 2026 | 169.90 | 178.00 | 158.95 | 158.95 | 158.95 | -6.44% | 306 |
| Apr 21, 2026 | 167.00 | 170.40 | 166.50 | 169.90 | 169.90 | 1.65% | 713 |
| Apr 20, 2026 | 171.05 | 171.40 | 166.90 | 167.15 | 167.15 | 0.15% | 157 |
| Apr 17, 2026 | 160.50 | 166.95 | 160.00 | 166.90 | 166.90 | 3.99% | 274 |
| Apr 16, 2026 | 167.95 | 167.95 | 160.05 | 160.50 | 160.50 | 0.31% | 224 |
| Apr 15, 2026 | 165.90 | 168.50 | 160.00 | 160.00 | 160.00 | -0.25% | 1,217 |
| Apr 13, 2026 | 160.25 | 166.95 | 160.20 | 160.40 | 160.40 | 2.62% | 488 |
| Apr 10, 2026 | 170.00 | 170.00 | 152.00 | 156.30 | 156.30 | 0.16% | 759 |
| Apr 9, 2026 | 164.50 | 170.00 | 153.05 | 156.05 | 156.05 | -5.17% | 485 |
| Apr 8, 2026 | 168.00 | 178.00 | 146.10 | 164.55 | 164.55 | -8.18% | 1,510 |
| Apr 7, 2026 | 182.80 | 182.80 | 163.00 | 179.20 | 179.20 | 5.16% | 119 |
| Apr 6, 2026 | 156.05 | 170.40 | 154.85 | 170.40 | 170.40 | 9.58% | 1,224 |