Balgopal Commercial Limited (BOM:539834)
India · Delayed Price · Currency is INR 204.95
-0.75 (-0.36%)
At close: Jul 31, 2026
Balgopal Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 203.75 | 204.95 | 203.75 | 204.95 | 204.95 | -0.36% | 140 |
| Jul 30, 2026 | 206.95 | 206.95 | 190.40 | 205.70 | 205.70 | 6.58% | 267 |
| Jul 29, 2026 | 191.60 | 214.75 | 191.55 | 193.00 | 193.00 | 1.82% | 182 |
| Jul 28, 2026 | 210.60 | 210.60 | 188.95 | 189.55 | 189.55 | -4.77% | 66 |
| Jul 27, 2026 | 199.00 | 204.10 | 197.95 | 199.05 | 199.05 | 0.15% | 954 |
| Jul 24, 2026 | 239.00 | 239.00 | 182.00 | 198.75 | 198.75 | -3.26% | 4,311 |
| Jul 23, 2026 | 202.80 | 219.90 | 202.80 | 205.45 | 205.45 | -2.72% | 173 |
| Jul 22, 2026 | 201.10 | 222.00 | 201.10 | 211.20 | 211.20 | 4.22% | 998 |
| Jul 21, 2026 | 239.70 | 239.70 | 201.00 | 202.65 | 202.65 | -1.03% | 376 |
| Jul 20, 2026 | 203.95 | 213.20 | 203.95 | 204.75 | 204.75 | -0.78% | 72 |
| Jul 17, 2026 | 200.10 | 225.00 | 184.35 | 206.35 | 206.35 | 3.12% | 629 |
| Jul 16, 2026 | 233.00 | 233.00 | 200.00 | 200.10 | 200.10 | 1.57% | 1,162 |
| Jul 15, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | -0.48% | 15 |
| Jul 13, 2026 | 184.80 | 199.50 | 184.00 | 197.95 | 197.95 | 7.12% | 105 |
| Jul 10, 2026 | 184.65 | 184.80 | 184.65 | 184.80 | 184.80 | -3.47% | 45 |
| Jul 9, 2026 | 188.65 | 200.00 | 184.60 | 191.45 | 191.45 | 1.48% | 1,018 |
| Jul 8, 2026 | 200.00 | 200.00 | 175.75 | 188.65 | 188.65 | -5.65% | 430 |
| Jul 7, 2026 | 188.05 | 212.15 | 188.00 | 199.95 | 199.95 | 2.54% | 434 |
| Jul 6, 2026 | 215.00 | 221.45 | 195.00 | 195.00 | 195.00 | -5.48% | 7,938 |
| Jul 3, 2026 | 218.90 | 218.90 | 205.00 | 206.30 | 206.30 | -6.23% | 581 |
| Jul 2, 2026 | 220.00 | 221.00 | 202.95 | 220.00 | 220.00 | 0.62% | 289 |
| Jul 1, 2026 | 211.30 | 235.00 | 210.05 | 218.65 | 218.65 | 4.22% | 7,996 |
| Jun 30, 2026 | 185.35 | 220.45 | 185.35 | 209.80 | 209.80 | 13.19% | 10,028 |
| Jun 29, 2026 | 188.00 | 200.00 | 184.95 | 185.35 | 185.35 | -0.72% | 1,282 |
| Jun 25, 2026 | 174.10 | 192.60 | 172.80 | 186.70 | 186.70 | 7.27% | 36,499 |
| Jun 24, 2026 | 177.95 | 192.70 | 174.00 | 174.05 | 174.05 | 6.98% | 1,685 |
| Jun 23, 2026 | 166.60 | 166.60 | 162.05 | 162.70 | 162.70 | -2.34% | 239 |
| Jun 22, 2026 | 178.00 | 183.95 | 166.60 | 166.60 | 166.60 | -6.40% | 362 |
| 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 |