Balgopal Commercial Limited (BOM:539834)
India · Delayed Price · Currency is INR 160.05
-21.60 (-11.89%)
At close: Oct 1, 2026
Balgopal Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 177.90 | 180.00 | 158.40 | 160.05 | 160.05 | -11.89% | 6,445 |
| Sep 30, 2026 | 175.10 | 182.55 | 174.00 | 181.65 | 181.65 | 1.91% | 1,723 |
| Sep 29, 2026 | 178.60 | 186.00 | 170.50 | 178.25 | 178.25 | -6.16% | 26 |
| Sep 28, 2026 | 197.00 | 200.00 | 184.00 | 189.95 | 189.95 | 4.45% | 1,186 |
| Sep 25, 2026 | 177.00 | 209.45 | 174.00 | 181.85 | 181.85 | 2.74% | 1,950 |
| Sep 24, 2026 | 170.95 | 177.00 | 166.70 | 177.00 | 177.00 | -1.56% | 12 |
| Sep 23, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 3.33% | 1 |
| Sep 22, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0.14% | 1 |
| Sep 21, 2026 | 172.00 | 179.85 | 169.05 | 173.75 | 173.75 | 1.02% | 50,367 |
| Sep 18, 2026 | 182.95 | 182.95 | 172.00 | 172.00 | 172.00 | -6.98% | 91,619 |
| Sep 17, 2026 | 170.70 | 184.90 | 170.70 | 184.90 | 184.90 | 6.11% | 2,319 |
| Sep 16, 2026 | 178.05 | 179.95 | 165.05 | 174.25 | 174.25 | -0.26% | 1,417 |
| Sep 15, 2026 | 194.10 | 194.10 | 170.00 | 174.70 | 174.70 | -9.99% | 112,246 |
| Sep 11, 2026 | 187.10 | 195.00 | 187.10 | 194.10 | 194.10 | 3.80% | 528 |
| Sep 10, 2026 | 184.70 | 195.00 | 184.70 | 187.00 | 187.00 | 1.27% | 132 |
| Sep 9, 2026 | 200.65 | 204.95 | 182.30 | 184.65 | 184.65 | -7.97% | 158 |
| Sep 8, 2026 | 192.40 | 200.95 | 190.00 | 200.65 | 200.65 | 4.29% | 787 |
| Sep 7, 2026 | 192.05 | 192.50 | 192.05 | 192.40 | 192.40 | -1.84% | 219 |
| Sep 4, 2026 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | -0.91% | 32 |
| Sep 2, 2026 | 200.00 | 200.00 | 194.65 | 197.80 | 197.80 | 1.64% | 155 |
| Sep 1, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - | 3 |
| Aug 31, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | 0.49% | 1 |
| Aug 28, 2026 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | -0.62% | 79 |
| Aug 27, 2026 | 197.00 | 197.00 | 193.00 | 194.85 | 194.85 | -1.09% | 285 |
| Aug 26, 2026 | 192.75 | 198.65 | 192.75 | 197.00 | 197.00 | -0.40% | 60 |
| Aug 25, 2026 | 204.95 | 204.95 | 190.80 | 197.80 | 197.80 | -3.49% | 4 |
| Aug 24, 2026 | 192.00 | 204.95 | 189.05 | 204.95 | 204.95 | 6.03% | 560 |
| Aug 21, 2026 | 193.35 | 193.35 | 193.30 | 193.30 | 193.30 | - | 159 |
| Aug 20, 2026 | 198.00 | 198.00 | 193.00 | 193.30 | 193.30 | -4.78% | 947 |
| Aug 19, 2026 | 204.00 | 204.90 | 203.00 | 203.00 | 203.00 | -0.27% | 44 |
| Aug 18, 2026 | 204.95 | 204.95 | 196.50 | 203.55 | 203.55 | -0.90% | 7 |
| Aug 17, 2026 | 217.50 | 217.50 | 205.40 | 205.40 | 205.40 | 5.36% | 279 |
| Aug 14, 2026 | 192.35 | 213.00 | 192.05 | 194.95 | 194.95 | 1.38% | 2,352 |
| Aug 13, 2026 | 207.00 | 207.00 | 186.35 | 192.30 | 192.30 | -7.12% | 105 |
| Aug 12, 2026 | 200.10 | 209.70 | 191.45 | 207.05 | 207.05 | 3.47% | 3,077 |
| Aug 11, 2026 | 195.00 | 201.00 | 195.00 | 200.10 | 200.10 | 6.58% | 6,170 |
| Aug 10, 2026 | 180.00 | 197.85 | 178.40 | 187.75 | 187.75 | 3.79% | 1,595 |
| Aug 7, 2026 | 181.05 | 185.00 | 178.00 | 180.90 | 180.90 | -0.06% | 279 |
| Aug 6, 2026 | 190.65 | 190.65 | 181.00 | 181.00 | 181.00 | -3.80% | 159 |
| Aug 5, 2026 | 189.70 | 189.95 | 183.05 | 188.15 | 188.15 | 4.07% | 208 |
| Aug 4, 2026 | 193.20 | 195.05 | 177.05 | 180.80 | 180.80 | -10.18% | 15,349 |
| Aug 3, 2026 | 204.95 | 204.95 | 189.90 | 201.30 | 201.30 | -1.78% | 7,429 |
| 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 |