Balu Forge Industries Limited (NSE:BALUFORGE)
India · Delayed Price · Currency is INR 488.00
-15.30 (-3.04%)
Feb 19, 2026, 12:40 PM IST
Balu Forge Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 456.40 | 456.40 | 436.00 | 439.90 | 439.90 | -3.62% | 1,146,543 |
| Jan 16, 2026 | 460.00 | 464.00 | 450.75 | 456.40 | 456.40 | -0.25% | 597,327 |
| Jan 14, 2026 | 464.00 | 473.70 | 453.25 | 457.55 | 457.55 | -1.55% | 1,502,410 |
| Jan 13, 2026 | 457.00 | 499.45 | 455.00 | 464.75 | 464.75 | 5.29% | 12,714,030 |
| Jan 12, 2026 | 460.00 | 464.95 | 432.10 | 441.40 | 441.40 | -3.81% | 2,453,569 |
| Jan 9, 2026 | 500.05 | 507.65 | 450.35 | 458.90 | 458.90 | -9.58% | 5,633,541 |
| Jan 8, 2026 | 517.00 | 525.40 | 499.90 | 507.50 | 507.50 | -1.35% | 2,046,912 |
| Jan 7, 2026 | 568.95 | 568.95 | 465.30 | 514.45 | 514.45 | -11.55% | 11,543,940 |
| Jan 6, 2026 | 599.80 | 599.80 | 578.00 | 581.60 | 581.60 | -1.96% | 318,767 |
| Jan 5, 2026 | 597.00 | 609.00 | 591.60 | 593.25 | 593.25 | -0.53% | 256,068 |
| Jan 2, 2026 | 600.15 | 601.80 | 595.00 | 596.40 | 596.40 | -0.62% | 165,134 |
| Jan 1, 2026 | 605.00 | 606.45 | 598.80 | 600.10 | 600.10 | -0.79% | 98,027 |
| Dec 31, 2025 | 603.70 | 612.30 | 603.00 | 604.90 | 604.90 | 0.20% | 178,019 |
| Dec 30, 2025 | 596.45 | 605.95 | 592.05 | 603.70 | 603.70 | 1.68% | 259,184 |
| Dec 29, 2025 | 608.00 | 619.90 | 591.10 | 593.70 | 593.70 | -2.81% | 479,260 |
| Dec 26, 2025 | 611.55 | 617.10 | 597.00 | 610.85 | 610.85 | -0.27% | 635,294 |
| Dec 24, 2025 | 618.00 | 621.85 | 612.00 | 612.50 | 612.50 | -0.72% | 164,200 |
| Dec 23, 2025 | 630.00 | 637.95 | 614.45 | 616.95 | 616.95 | -1.95% | 548,409 |
| Dec 22, 2025 | 625.30 | 643.90 | 625.30 | 629.20 | 629.20 | 0.06% | 453,618 |
| Dec 19, 2025 | 616.30 | 636.40 | 613.15 | 628.80 | 628.80 | 2.03% | 886,174 |
| Dec 18, 2025 | 625.00 | 625.65 | 612.15 | 616.30 | 616.30 | -1.78% | 510,119 |
| Dec 17, 2025 | 650.00 | 655.55 | 623.70 | 627.45 | 627.45 | -3.66% | 684,667 |
| Dec 16, 2025 | 657.00 | 667.00 | 643.00 | 651.30 | 651.30 | -0.32% | 1,516,847 |
| Dec 15, 2025 | 636.20 | 659.40 | 634.00 | 653.40 | 653.40 | 2.66% | 1,051,833 |
| Dec 12, 2025 | 638.95 | 648.50 | 631.35 | 636.50 | 636.50 | -0.38% | 498,517 |
| Dec 11, 2025 | 643.00 | 648.00 | 636.00 | 638.95 | 638.95 | -1.14% | 582,807 |
| Dec 10, 2025 | 645.90 | 659.30 | 638.40 | 646.35 | 646.35 | 0.78% | 1,247,479 |
| Dec 9, 2025 | 585.00 | 656.65 | 574.05 | 641.35 | 641.35 | 8.28% | 1,823,136 |