Balu Forge Industries Limited (NSE:BALUFORGE)
India · Delayed Price · Currency is INR 542.80
-14.80 (-2.65%)
Sep 8, 2026, 3:30 PM IST
NSE:BALUFORGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 576.00 | 581.35 | 540.90 | 557.60 | 557.60 | -2.87% | 2,264,071 |
| Sep 4, 2026 | 572.50 | 585.35 | 563.60 | 574.10 | 574.10 | 0.66% | 1,304,593 |
| Sep 3, 2026 | 588.00 | 622.00 | 563.20 | 570.35 | 570.35 | -1.39% | 3,284,539 |
| Sep 2, 2026 | 618.05 | 628.25 | 574.10 | 578.40 | 578.40 | -6.99% | 2,344,406 |
| Sep 1, 2026 | 630.90 | 638.00 | 613.00 | 621.90 | 621.90 | -1.38% | 1,369,121 |
| Aug 31, 2026 | 640.05 | 650.00 | 626.45 | 630.60 | 630.60 | -1.28% | 1,970,291 |
| Aug 28, 2026 | 635.00 | 649.50 | 635.00 | 638.80 | 638.80 | 0.93% | 1,441,287 |
| Aug 27, 2026 | 641.00 | 648.00 | 626.50 | 632.90 | 632.90 | -0.94% | 2,329,733 |
| Aug 26, 2026 | 625.00 | 646.55 | 625.00 | 638.90 | 638.90 | 4.81% | 4,929,020 |
| Aug 25, 2026 | 622.75 | 626.80 | 607.00 | 609.60 | 609.60 | -3.57% | 2,738,438 |
| Aug 24, 2026 | 568.00 | 638.00 | 568.00 | 632.20 | 632.20 | 13.83% | 15,544,329 |
| Aug 21, 2026 | 552.40 | 563.00 | 543.70 | 555.40 | 555.40 | 1.58% | 2,235,667 |
| Aug 20, 2026 | 540.15 | 554.50 | 531.15 | 546.75 | 546.75 | 1.72% | 1,416,472 |
| Aug 19, 2026 | 542.10 | 547.00 | 533.40 | 537.50 | 537.50 | -0.93% | 935,580 |
| Aug 18, 2026 | 512.35 | 549.70 | 508.00 | 542.55 | 542.55 | 5.69% | 4,047,514 |
| Aug 17, 2026 | 502.70 | 531.40 | 502.70 | 513.35 | 513.35 | 3.97% | 4,666,822 |
| Aug 14, 2026 | 450.00 | 506.90 | 449.15 | 493.75 | 493.75 | 10.64% | 8,980,616 |
| Aug 13, 2026 | 459.95 | 467.50 | 441.55 | 446.25 | 446.25 | -3.62% | 1,009,802 |
| Aug 12, 2026 | 462.00 | 471.00 | 455.00 | 463.00 | 463.00 | 0.87% | 1,012,793 |
| Aug 11, 2026 | 460.00 | 468.05 | 454.40 | 459.00 | 459.00 | -0.48% | 899,132 |
| Aug 10, 2026 | 473.00 | 475.40 | 458.95 | 461.20 | 461.20 | -1.67% | 1,075,900 |
| Aug 7, 2026 | 459.90 | 478.90 | 452.75 | 469.05 | 469.05 | 2.31% | 1,528,723 |
| Aug 6, 2026 | 448.00 | 464.90 | 444.05 | 458.45 | 458.45 | 2.81% | 944,256 |
| Aug 5, 2026 | 445.70 | 450.90 | 441.45 | 445.90 | 445.90 | 1.47% | 723,793 |
| Aug 4, 2026 | 440.50 | 446.50 | 436.00 | 439.45 | 439.45 | -1.21% | 501,487 |
| Aug 3, 2026 | 440.45 | 451.95 | 440.45 | 444.85 | 444.85 | 1.02% | 387,655 |
| Jul 31, 2026 | 437.00 | 446.50 | 431.45 | 440.35 | 440.35 | 1.70% | 303,452 |
| Jul 30, 2026 | 442.00 | 442.00 | 431.25 | 433.00 | 433.00 | -1.88% | 161,936 |
| Jul 29, 2026 | 446.00 | 450.75 | 440.15 | 441.30 | 441.30 | -1.03% | 259,636 |
| Jul 28, 2026 | 439.70 | 448.50 | 435.00 | 445.90 | 445.90 | 1.40% | 301,551 |
| Jul 27, 2026 | 434.05 | 444.80 | 434.05 | 439.75 | 439.75 | 1.42% | 257,865 |
| Jul 24, 2026 | 431.80 | 435.00 | 425.00 | 433.60 | 433.60 | 0.42% | 237,564 |
| Jul 23, 2026 | 428.00 | 437.20 | 422.60 | 431.80 | 431.80 | 0.86% | 254,143 |
| Jul 22, 2026 | 440.00 | 441.05 | 426.10 | 428.10 | 428.10 | -2.99% | 339,456 |
| Jul 21, 2026 | 444.40 | 449.10 | 440.40 | 441.30 | 441.30 | -1.15% | 224,903 |
| Jul 20, 2026 | 445.00 | 449.90 | 444.00 | 446.45 | 446.45 | -0.56% | 166,432 |
| Jul 17, 2026 | 446.00 | 452.65 | 442.55 | 448.95 | 448.95 | 0.32% | 337,867 |
| Jul 16, 2026 | 452.50 | 457.90 | 446.00 | 447.50 | 447.50 | -0.73% | 243,236 |
| Jul 15, 2026 | 451.00 | 454.90 | 446.75 | 450.80 | 450.80 | 0.78% | 1,034,111 |
| Jul 14, 2026 | 464.00 | 464.80 | 445.50 | 447.30 | 447.30 | -4.32% | 688,762 |
| Jul 13, 2026 | 457.90 | 471.40 | 455.50 | 467.50 | 467.50 | 0.52% | 565,065 |
| Jul 10, 2026 | 456.40 | 472.00 | 452.50 | 465.10 | 465.10 | 2.88% | 665,119 |
| Jul 9, 2026 | 442.50 | 455.60 | 440.10 | 452.10 | 452.10 | 2.80% | 408,323 |
| Jul 8, 2026 | 448.60 | 453.00 | 435.80 | 439.80 | 439.80 | -2.94% | 331,306 |
| Jul 7, 2026 | 462.00 | 462.95 | 451.00 | 453.10 | 453.10 | -1.57% | 225,389 |
| Jul 6, 2026 | 466.00 | 468.00 | 445.10 | 460.35 | 460.35 | -1.15% | 596,768 |
| Jul 3, 2026 | 471.00 | 475.00 | 463.05 | 465.70 | 465.70 | -0.95% | 366,525 |
| Jul 2, 2026 | 465.95 | 473.30 | 465.25 | 470.15 | 470.15 | 0.98% | 293,083 |
| Jul 1, 2026 | 469.05 | 476.15 | 462.55 | 465.60 | 465.60 | -0.21% | 393,561 |
| Jun 30, 2026 | 459.00 | 469.00 | 454.20 | 466.60 | 466.60 | 2.29% | 433,371 |