Balgopal Commercial Limited (BOM:539834)
India · Delayed Price · Currency is INR 169.90
+2.75 (1.65%)
At close: Apr 21, 2026
Balgopal Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 152.00 | 166.95 | 152.00 | 155.50 | 155.50 | 0.88% | 12 |
| Apr 1, 2026 | 160.00 | 167.00 | 152.00 | 154.15 | 154.15 | -3.26% | 76 |
| Mar 30, 2026 | 147.00 | 163.95 | 147.00 | 159.35 | 159.35 | 6.23% | 1,026 |
| Mar 27, 2026 | 158.00 | 165.00 | 146.05 | 150.00 | 150.00 | -4.91% | 393 |
| Mar 25, 2026 | 163.00 | 164.50 | 150.40 | 157.75 | 157.75 | -4.91% | 1,818 |
| Mar 24, 2026 | 146.95 | 171.00 | 145.00 | 165.90 | 165.90 | 5.70% | 1,418 |
| Mar 23, 2026 | 150.00 | 156.95 | 150.00 | 156.95 | 156.95 | -0.03% | 1,089 |
| Mar 20, 2026 | 152.30 | 159.80 | 152.30 | 157.00 | 157.00 | 3.09% | 343 |
| Mar 19, 2026 | 160.00 | 169.00 | 150.55 | 152.30 | 152.30 | -8.50% | 2,035 |
| Mar 18, 2026 | 161.10 | 166.50 | 161.00 | 166.45 | 166.45 | -0.30% | 106 |
| Mar 17, 2026 | 166.10 | 166.95 | 161.10 | 166.95 | 166.95 | 0.51% | 139 |
| Mar 16, 2026 | 166.15 | 166.15 | 165.95 | 166.10 | 166.10 | -1.07% | 1,208 |
| Mar 13, 2026 | 162.00 | 168.45 | 161.00 | 167.90 | 167.90 | -2.38% | 97 |
| Mar 11, 2026 | 165.50 | 172.00 | 163.05 | 172.00 | 172.00 | 3.93% | 955 |
| Mar 10, 2026 | 173.00 | 173.00 | 165.00 | 165.50 | 165.50 | -4.34% | 1,660 |
| Mar 9, 2026 | 170.60 | 187.90 | 159.35 | 173.00 | 173.00 | 0.73% | 7,303 |
| Mar 6, 2026 | 176.85 | 176.85 | 165.00 | 171.75 | 171.75 | -1.18% | 479 |
| Mar 5, 2026 | 164.55 | 178.60 | 164.55 | 173.80 | 173.80 | -2.22% | 6 |
| Mar 4, 2026 | 197.10 | 197.10 | 162.20 | 177.75 | 177.75 | -0.92% | 5,660 |
| Mar 2, 2026 | 179.10 | 197.00 | 168.40 | 179.40 | 179.40 | 0.17% | 5,547 |
| Feb 27, 2026 | 175.50 | 184.00 | 172.15 | 179.10 | 179.10 | 1.73% | 51,214 |
| Feb 26, 2026 | 176.00 | 187.10 | 176.00 | 176.05 | 176.05 | 0.89% | 22,318 |
| Feb 25, 2026 | 188.25 | 188.25 | 173.15 | 174.50 | 174.50 | 0.78% | 11 |
| Feb 24, 2026 | 172.05 | 187.00 | 171.85 | 173.15 | 173.15 | 1.26% | 31,588 |
| Feb 23, 2026 | 197.80 | 197.80 | 171.00 | 171.00 | 171.00 | -7.07% | 44,683 |
| Feb 20, 2026 | 187.00 | 187.00 | 177.00 | 184.00 | 184.00 | 2.02% | 10,304 |
| Feb 19, 2026 | 205.00 | 205.00 | 180.00 | 180.35 | 180.35 | -6.80% | 251 |
| Feb 18, 2026 | 180.05 | 199.35 | 173.00 | 193.50 | 193.50 | 4.59% | 41,503 |
| Feb 17, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 47 |
| Feb 16, 2026 | 200.20 | 200.20 | 185.00 | 185.00 | 185.00 | 1.62% | 292 |
| 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 |