Balu Forge Industries Limited (NSE:BALUFORGE)
India · Delayed Price · Currency is INR 661.30
-6.10 (-0.91%)
Sep 10, 2025, 3:29 PM IST
Balu Forge Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 670.10 | 675.00 | 655.45 | 661.30 | 661.30 | -0.91% | 255,604 |
| Sep 9, 2025 | 684.70 | 690.70 | 665.00 | 667.40 | 667.40 | -2.16% | 119,487 |
| Sep 8, 2025 | 671.00 | 687.00 | 661.60 | 682.10 | 682.10 | 2.59% | 149,742 |
| Sep 5, 2025 | 682.00 | 689.90 | 661.10 | 664.85 | 664.85 | -2.32% | 140,134 |
| Sep 4, 2025 | 674.00 | 684.95 | 658.00 | 680.65 | 680.65 | 1.23% | 231,332 |
| Sep 3, 2025 | 657.00 | 675.00 | 648.00 | 672.35 | 672.35 | 1.70% | 188,066 |
| Sep 2, 2025 | 626.00 | 661.10 | 626.00 | 661.10 | 661.10 | 4.99% | 192,804 |
| Sep 1, 2025 | 617.00 | 636.00 | 615.45 | 629.65 | 629.65 | 2.31% | 69,789 |
| Aug 29, 2025 | 623.35 | 628.90 | 612.55 | 615.45 | 615.45 | -1.27% | 47,410 |
| Aug 28, 2025 | 630.00 | 634.80 | 618.00 | 623.35 | 623.35 | -0.98% | 63,132 |
| Aug 26, 2025 | 647.00 | 649.00 | 628.00 | 629.50 | 629.50 | -1.99% | 122,470 |
| Aug 25, 2025 | 639.00 | 650.05 | 632.00 | 642.30 | 642.30 | 1.36% | 133,836 |
| Aug 22, 2025 | 618.20 | 640.00 | 605.00 | 633.70 | 633.70 | 2.51% | 133,327 |
| Aug 21, 2025 | 613.00 | 624.80 | 612.00 | 618.20 | 618.20 | 1.19% | 118,764 |
| Aug 20, 2025 | 602.00 | 618.00 | 596.00 | 610.90 | 610.90 | 1.47% | 192,687 |
| Aug 19, 2025 | 608.05 | 613.00 | 595.00 | 602.05 | 602.05 | -1.54% | 86,008 |
| Aug 18, 2025 | 624.95 | 626.40 | 607.50 | 611.45 | 611.45 | 0.64% | 78,360 |
| Aug 14, 2025 | 611.00 | 625.00 | 600.00 | 607.55 | 607.55 | 0.90% | 117,577 |
| Aug 13, 2025 | 569.85 | 602.15 | 561.30 | 602.15 | 602.15 | 5.00% | 152,057 |
| Aug 12, 2025 | 581.10 | 590.00 | 560.25 | 573.50 | 573.50 | -2.75% | 305,372 |
| Aug 11, 2025 | 605.00 | 606.00 | 577.00 | 589.70 | 589.70 | -2.53% | 103,197 |
| Aug 8, 2025 | 624.90 | 624.90 | 599.00 | 605.00 | 605.00 | -1.72% | 132,965 |
| Aug 7, 2025 | 605.10 | 624.90 | 605.10 | 615.60 | 615.60 | -0.70% | 65,662 |
| 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 |