Balgopal Commercial Limited (BOM:539834)
India · Delayed Price · Currency is INR 193.30
0.00 (0.00%)
At close: Aug 21, 2026
Balgopal Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |