Balu Forge Industries Limited (NSE:BALUFORGE)
India · Delayed Price · Currency is INR 622.30
+2.35 (0.38%)
Aug 7, 2025, 11:30 AM IST
Balu Forge Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 625.00 | 625.00 | 610.00 | 619.95 | 619.95 | -0.09% | 120,662 |
| Aug 5, 2025 | 613.10 | 625.00 | 610.00 | 620.50 | 620.50 | 0.49% | 50,121 |
| Aug 4, 2025 | 626.30 | 626.30 | 607.10 | 617.45 | 617.45 | -0.94% | 76,304 |
| Aug 1, 2025 | 648.45 | 648.45 | 618.00 | 623.30 | 623.30 | 0.92% | 84,383 |
| Jul 31, 2025 | 611.00 | 625.50 | 601.00 | 617.60 | 617.60 | -0.61% | 77,769 |
| Jul 30, 2025 | 627.00 | 638.00 | 620.00 | 621.40 | 621.40 | -0.43% | 44,733 |
| Jul 29, 2025 | 622.40 | 630.30 | 609.00 | 624.10 | 624.10 | 0.27% | 62,993 |
| Jul 28, 2025 | 630.00 | 645.00 | 620.00 | 622.40 | 622.40 | -0.99% | 82,005 |
| Jul 25, 2025 | 637.80 | 645.90 | 625.55 | 628.60 | 628.60 | -1.93% | 92,736 |
| Jul 24, 2025 | 652.80 | 656.95 | 640.00 | 641.00 | 641.00 | -1.84% | 83,773 |
| Jul 23, 2025 | 658.60 | 658.60 | 646.00 | 653.00 | 653.00 | -0.18% | 69,783 |
| Jul 22, 2025 | 658.90 | 664.80 | 650.00 | 654.15 | 654.15 | -0.26% | 61,353 |
| Jul 21, 2025 | 668.20 | 668.20 | 651.00 | 655.85 | 655.85 | -1.85% | 94,043 |
| Jul 18, 2025 | 680.00 | 682.20 | 663.00 | 668.20 | 668.20 | -1.67% | 65,510 |
| Jul 17, 2025 | 693.00 | 693.00 | 677.00 | 679.55 | 679.55 | -1.03% | 57,677 |
| Jul 16, 2025 | 688.00 | 702.70 | 675.00 | 686.65 | 686.65 | -0.17% | 131,354 |
| Jul 15, 2025 | 678.00 | 698.00 | 670.55 | 687.80 | 687.80 | 2.00% | 161,336 |
| Jul 14, 2025 | 665.70 | 676.45 | 660.00 | 674.30 | 674.30 | 1.29% | 68,673 |
| Jul 11, 2025 | 680.00 | 680.00 | 663.00 | 665.70 | 665.70 | -2.11% | 88,004 |
| Jul 10, 2025 | 681.90 | 689.00 | 676.00 | 680.05 | 680.05 | 0.76% | 60,415 |
| Jul 9, 2025 | 675.00 | 690.00 | 672.20 | 674.95 | 674.95 | -0.44% | 101,495 |
| Jul 8, 2025 | 686.00 | 689.90 | 675.55 | 677.95 | 677.95 | -0.86% | 93,579 |
| Jul 7, 2025 | 702.30 | 702.90 | 680.20 | 683.80 | 683.80 | -1.28% | 67,710 |
| Jul 4, 2025 | 693.20 | 705.00 | 682.50 | 692.65 | 692.65 | -0.08% | 92,095 |
| Jul 3, 2025 | 703.40 | 707.00 | 690.00 | 693.20 | 693.20 | -1.45% | 87,601 |
| Jul 2, 2025 | 713.00 | 716.00 | 685.00 | 703.40 | 703.40 | -0.62% | 193,133 |
| Jul 1, 2025 | 718.00 | 719.00 | 700.00 | 707.80 | 707.80 | -0.50% | 175,487 |
| Jun 30, 2025 | 689.85 | 714.40 | 683.00 | 711.35 | 711.35 | 4.26% | 393,548 |
| Jun 27, 2025 | 663.00 | 686.00 | 660.00 | 682.30 | 682.30 | 3.60% | 250,639 |
| Jun 26, 2025 | 670.00 | 675.00 | 647.00 | 658.60 | 658.60 | -1.50% | 140,610 |
| Jun 25, 2025 | 665.00 | 672.00 | 665.00 | 668.65 | 668.65 | 1.60% | 131,173 |
| Jun 24, 2025 | 654.00 | 673.05 | 654.00 | 658.10 | 658.10 | 2.67% | 293,763 |
| Jun 23, 2025 | 654.00 | 654.00 | 626.00 | 641.00 | 641.00 | -0.77% | 137,276 |
| Jun 20, 2025 | 616.00 | 648.00 | 606.60 | 645.95 | 645.95 | 4.49% | 289,305 |
| Jun 19, 2025 | 635.00 | 638.00 | 610.00 | 618.20 | 618.20 | -2.63% | 224,749 |
| Jun 18, 2025 | 621.00 | 641.00 | 615.40 | 634.90 | 634.90 | -0.57% | 273,903 |
| Jun 17, 2025 | 667.20 | 669.90 | 634.90 | 638.55 | 638.55 | -4.29% | 422,529 |
| Jun 16, 2025 | 678.95 | 678.95 | 647.00 | 667.20 | 667.20 | -1.34% | 1,260,532 |
| Jun 13, 2025 | 710.00 | 719.20 | 657.35 | 676.25 | 676.25 | -11.36% | 6,072,986 |
| Jun 12, 2025 | 761.00 | 784.00 | 750.00 | 762.90 | 762.90 | 0.63% | 1,298,859 |
| Jun 11, 2025 | 757.00 | 770.95 | 741.00 | 758.10 | 758.10 | 0.29% | 1,061,078 |
| Jun 10, 2025 | 761.00 | 776.00 | 750.30 | 755.90 | 755.90 | 0.11% | 1,309,452 |
| Jun 9, 2025 | 691.05 | 770.00 | 691.05 | 755.10 | 755.10 | 11.73% | 4,952,549 |
| Jun 6, 2025 | 690.00 | 718.70 | 668.65 | 675.80 | 675.80 | -2.36% | 2,305,180 |
| Jun 5, 2025 | 703.00 | 709.80 | 683.25 | 692.15 | 692.15 | -1.23% | 818,425 |
| Jun 4, 2025 | 708.25 | 722.40 | 698.00 | 700.75 | 700.75 | -0.83% | 687,700 |
| Jun 3, 2025 | 727.90 | 735.25 | 701.00 | 706.65 | 706.65 | -2.55% | 910,726 |
| Jun 2, 2025 | 736.00 | 736.00 | 701.75 | 725.15 | 725.15 | 3.32% | 1,322,356 |
| May 30, 2025 | 692.70 | 704.80 | 684.05 | 701.85 | 701.85 | 1.53% | 1,090,607 |
| May 29, 2025 | 673.40 | 695.00 | 669.00 | 691.30 | 691.30 | 3.05% | 1,500,275 |