Balu Forge Industries Limited (NSE:BALUFORGE)
India · Delayed Price · Currency is INR 598.75
-20.95 (-3.38%)
Oct 24, 2025, 3:29 PM IST
Balu Forge Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 619.70 | 620.40 | 595.10 | 598.75 | 598.75 | -3.38% | 507,743 |
| Oct 23, 2025 | 628.00 | 635.00 | 613.70 | 619.70 | 619.70 | -1.07% | 579,542 |
| Oct 21, 2025 | 624.00 | 628.00 | 621.25 | 626.40 | 626.40 | 0.88% | 40,870 |
| Oct 20, 2025 | 624.95 | 628.55 | 617.00 | 620.95 | 620.95 | -0.22% | 354,761 |
| Oct 17, 2025 | 628.00 | 629.90 | 619.35 | 622.35 | 622.35 | -0.50% | 132,987 |
| Oct 16, 2025 | 633.00 | 633.70 | 622.10 | 625.50 | 625.50 | -0.22% | 192,278 |
| Oct 15, 2025 | 636.60 | 644.40 | 624.80 | 626.85 | 626.85 | -1.07% | 495,043 |
| Oct 14, 2025 | 649.35 | 652.00 | 631.20 | 633.65 | 633.65 | -2.98% | 236,326 |
| Oct 13, 2025 | 672.35 | 672.35 | 648.60 | 653.10 | 653.10 | -3.22% | 336,999 |
| Oct 10, 2025 | 645.00 | 678.00 | 644.95 | 674.80 | 674.80 | 4.75% | 1,514,725 |
| Oct 9, 2025 | 631.90 | 649.05 | 617.65 | 644.20 | 644.20 | 2.12% | 743,229 |
| Oct 8, 2025 | 643.00 | 644.70 | 625.00 | 630.85 | 630.85 | -1.01% | 231,431 |
| Oct 7, 2025 | 642.40 | 651.45 | 633.50 | 637.30 | 637.30 | -0.65% | 308,086 |
| Oct 6, 2025 | 642.00 | 660.00 | 638.00 | 641.50 | 641.50 | 0.34% | 523,064 |
| Oct 3, 2025 | 634.05 | 646.00 | 634.05 | 639.30 | 639.30 | 0.59% | 624,836 |
| Oct 1, 2025 | 640.00 | 652.80 | 633.20 | 635.55 | 635.55 | -0.39% | 620,427 |
| Sep 30, 2025 | 626.55 | 658.00 | 623.65 | 638.05 | 638.05 | 1.25% | 834,102 |
| Sep 29, 2025 | 636.00 | 642.25 | 630.00 | 630.20 | 630.20 | -0.80% | 264,994 |
| Sep 26, 2025 | 648.00 | 650.00 | 630.00 | 635.30 | 635.30 | -1.95% | 230,791 |
| Sep 25, 2025 | 643.85 | 660.00 | 639.10 | 647.95 | 647.95 | 2.35% | 293,908 |
| Sep 24, 2025 | 639.55 | 646.65 | 630.15 | 633.10 | 633.10 | -1.45% | 135,450 |
| Sep 23, 2025 | 642.05 | 661.55 | 640.00 | 642.40 | 642.40 | -0.58% | 299,397 |
| Sep 22, 2025 | 661.10 | 663.45 | 641.35 | 646.15 | 646.15 | -2.26% | 162,242 |
| Sep 19, 2025 | 667.00 | 673.15 | 660.00 | 661.10 | 661.10 | -0.97% | 153,368 |
| Sep 18, 2025 | 679.50 | 692.00 | 662.00 | 667.60 | 667.45 | -1.46% | 349,300 |
| Sep 17, 2025 | 670.00 | 682.90 | 667.75 | 677.50 | 677.35 | 1.40% | 392,460 |
| Sep 16, 2025 | 689.00 | 696.70 | 665.00 | 668.15 | 668.00 | -2.38% | 325,014 |
| Sep 15, 2025 | 680.70 | 687.00 | 673.00 | 684.45 | 684.30 | -0.01% | 414,568 |
| Sep 12, 2025 | 678.55 | 697.00 | 678.55 | 684.55 | 684.40 | 0.88% | 796,796 |
| Sep 11, 2025 | 658.00 | 685.00 | 658.00 | 678.55 | 678.40 | 2.61% | 784,577 |
| Sep 10, 2025 | 670.10 | 675.00 | 655.45 | 661.30 | 661.15 | -0.91% | 255,521 |
| Sep 9, 2025 | 684.70 | 690.70 | 665.00 | 667.40 | 667.25 | -2.16% | 119,487 |
| Sep 8, 2025 | 671.00 | 687.00 | 661.60 | 682.10 | 681.95 | 2.59% | 149,732 |
| Sep 5, 2025 | 682.00 | 689.90 | 661.10 | 664.85 | 664.70 | -2.32% | 139,970 |
| Sep 4, 2025 | 674.00 | 684.95 | 658.00 | 680.65 | 680.50 | 1.23% | 231,306 |
| Sep 3, 2025 | 657.00 | 675.00 | 648.00 | 672.35 | 672.20 | 1.70% | 188,066 |
| Sep 2, 2025 | 626.00 | 661.10 | 626.00 | 661.10 | 660.95 | 4.99% | 192,804 |
| Sep 1, 2025 | 617.00 | 636.00 | 615.45 | 629.65 | 629.51 | 2.31% | 69,789 |
| Aug 29, 2025 | 623.35 | 628.90 | 612.55 | 615.45 | 615.31 | -1.27% | 47,410 |
| Aug 28, 2025 | 630.00 | 634.80 | 618.00 | 623.35 | 623.21 | -0.98% | 63,122 |
| Aug 26, 2025 | 647.00 | 649.00 | 628.00 | 629.50 | 629.36 | -1.99% | 119,775 |
| Aug 25, 2025 | 639.00 | 650.05 | 632.00 | 642.30 | 642.16 | 1.36% | 133,817 |
| Aug 22, 2025 | 618.20 | 640.00 | 605.00 | 633.70 | 633.56 | 2.51% | 132,228 |
| Aug 21, 2025 | 613.00 | 624.80 | 612.00 | 618.20 | 618.06 | 1.19% | 118,756 |
| Aug 20, 2025 | 602.00 | 618.00 | 596.00 | 610.90 | 610.77 | 1.47% | 192,660 |
| Aug 19, 2025 | 608.05 | 613.00 | 595.00 | 602.05 | 601.92 | -1.54% | 85,991 |
| Aug 18, 2025 | 624.95 | 626.40 | 607.50 | 611.45 | 611.32 | 0.64% | 78,360 |
| Aug 14, 2025 | 611.00 | 625.00 | 600.00 | 607.55 | 607.42 | 0.90% | 117,577 |
| Aug 13, 2025 | 569.85 | 602.15 | 561.30 | 602.15 | 602.02 | 5.00% | 151,572 |
| Aug 12, 2025 | 581.10 | 590.00 | 560.25 | 573.50 | 573.37 | -2.75% | 304,407 |