Balu Forge Industries Limited (NSE:BALUFORGE)
India · Delayed Price · Currency is INR 429.80
+5.20 (1.22%)
Apr 2, 2026, 3:29 PM IST
NSE:BALUFORGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 413.00 | 432.05 | 404.05 | 429.80 | 429.80 | 1.22% | 638,757 |
| Apr 1, 2026 | 410.00 | 424.80 | 399.20 | 424.60 | 424.60 | 9.94% | 631,253 |
| Mar 30, 2026 | 408.65 | 408.65 | 385.00 | 386.20 | 386.20 | -5.49% | 729,818 |
| Mar 27, 2026 | 425.50 | 429.65 | 403.05 | 408.65 | 408.65 | -5.38% | 864,601 |
| Mar 25, 2026 | 440.00 | 445.50 | 430.30 | 431.90 | 431.90 | 1.25% | 518,194 |
| Mar 24, 2026 | 427.00 | 431.60 | 414.00 | 426.55 | 426.55 | 3.31% | 559,439 |
| Mar 23, 2026 | 432.90 | 432.90 | 410.00 | 412.90 | 412.90 | -5.68% | 624,282 |
| Mar 20, 2026 | 445.00 | 451.00 | 433.50 | 437.75 | 437.75 | - | 380,322 |
| Mar 19, 2026 | 445.50 | 452.00 | 435.60 | 437.75 | 437.75 | -4.68% | 383,058 |
| Mar 18, 2026 | 447.60 | 465.40 | 447.60 | 459.25 | 459.25 | 3.01% | 352,018 |
| Mar 17, 2026 | 445.90 | 451.80 | 438.00 | 445.85 | 445.85 | 0.92% | 316,691 |
| Mar 16, 2026 | 450.00 | 464.00 | 430.00 | 441.80 | 441.80 | -2.56% | 642,712 |
| Mar 13, 2026 | 464.55 | 466.25 | 452.00 | 453.40 | 453.40 | -2.88% | 385,955 |
| Mar 12, 2026 | 459.00 | 474.60 | 450.35 | 466.85 | 466.85 | 1.10% | 494,905 |
| Mar 11, 2026 | 472.00 | 480.00 | 459.40 | 461.75 | 461.75 | -1.52% | 300,222 |
| Mar 10, 2026 | 465.00 | 475.00 | 456.00 | 468.90 | 468.90 | 3.53% | 356,039 |
| Mar 9, 2026 | 453.00 | 457.00 | 432.00 | 452.90 | 452.90 | -1.23% | 539,400 |
| Mar 6, 2026 | 457.00 | 473.00 | 455.00 | 458.55 | 458.55 | -0.65% | 385,562 |
| Mar 5, 2026 | 460.00 | 465.00 | 451.90 | 461.55 | 461.55 | 1.51% | 814,827 |
| Mar 4, 2026 | 468.00 | 468.00 | 449.60 | 454.70 | 454.70 | -3.73% | 680,946 |
| Mar 2, 2026 | 465.20 | 499.85 | 464.95 | 472.30 | 472.30 | -2.75% | 1,240,056 |
| Feb 27, 2026 | 504.70 | 511.35 | 477.05 | 485.65 | 485.65 | -0.77% | 2,904,238 |
| Feb 26, 2026 | 452.00 | 489.40 | 452.00 | 489.40 | 489.40 | 9.99% | 2,791,981 |
| Feb 25, 2026 | 460.90 | 467.15 | 442.00 | 444.95 | 444.95 | -3.26% | 1,032,279 |
| Feb 24, 2026 | 472.75 | 475.50 | 452.50 | 459.95 | 459.95 | -3.68% | 653,781 |
| Feb 23, 2026 | 501.00 | 501.30 | 475.00 | 477.50 | 477.50 | -2.97% | 505,616 |
| Feb 20, 2026 | 484.00 | 495.15 | 480.50 | 492.10 | 492.10 | 1.67% | 405,719 |
| Feb 19, 2026 | 504.95 | 506.30 | 479.00 | 484.00 | 484.00 | -3.83% | 869,114 |
| Feb 18, 2026 | 498.30 | 527.90 | 498.30 | 503.30 | 503.30 | 1.50% | 1,027,774 |
| Feb 17, 2026 | 493.10 | 507.90 | 487.35 | 495.85 | 495.85 | 0.61% | 1,232,116 |
| Feb 16, 2026 | 508.00 | 509.00 | 485.10 | 492.85 | 492.85 | -1.70% | 588,569 |
| Feb 13, 2026 | 503.00 | 509.40 | 486.75 | 501.35 | 501.35 | -0.33% | 1,051,131 |
| Feb 12, 2026 | 508.25 | 515.00 | 491.30 | 503.00 | 503.00 | -1.03% | 1,031,259 |
| Feb 11, 2026 | 501.60 | 516.00 | 495.05 | 508.25 | 508.25 | 1.93% | 1,181,877 |
| Feb 10, 2026 | 496.20 | 515.00 | 485.20 | 498.65 | 498.65 | 2.53% | 2,397,980 |
| Feb 9, 2026 | 462.40 | 486.80 | 453.05 | 486.35 | 486.35 | 9.90% | 1,992,633 |
| Feb 6, 2026 | 442.00 | 445.45 | 428.95 | 442.55 | 442.55 | -0.86% | 472,888 |
| Feb 5, 2026 | 447.10 | 452.90 | 436.70 | 446.40 | 446.40 | -0.60% | 601,738 |
| Feb 4, 2026 | 420.00 | 454.00 | 416.60 | 449.10 | 449.10 | 6.84% | 1,151,121 |
| Feb 3, 2026 | 445.00 | 445.00 | 416.00 | 420.35 | 420.35 | 2.65% | 1,729,594 |
| Feb 2, 2026 | 421.00 | 422.70 | 398.00 | 409.50 | 409.50 | -2.57% | 1,042,881 |
| Feb 1, 2026 | 429.55 | 442.20 | 415.00 | 420.30 | 420.30 | -0.43% | 1,203,111 |
| Jan 30, 2026 | 416.00 | 429.40 | 395.45 | 422.10 | 422.10 | 7.71% | 4,427,421 |
| Jan 29, 2026 | 355.15 | 391.90 | 341.05 | 391.90 | 391.90 | 9.99% | 6,914,299 |
| Jan 28, 2026 | 365.55 | 380.25 | 350.00 | 356.30 | 356.30 | -1.95% | 2,408,141 |
| Jan 27, 2026 | 381.15 | 382.20 | 359.80 | 363.40 | 363.40 | -4.19% | 931,597 |
| Jan 23, 2026 | 400.00 | 402.95 | 376.00 | 379.30 | 379.30 | -4.85% | 713,864 |
| Jan 22, 2026 | 410.55 | 414.50 | 396.50 | 398.65 | 398.65 | -0.72% | 586,340 |
| Jan 21, 2026 | 415.55 | 423.00 | 394.35 | 401.55 | 401.55 | -3.36% | 1,072,796 |
| Jan 20, 2026 | 437.00 | 438.00 | 409.95 | 415.50 | 415.50 | -5.55% | 1,162,278 |