NSE:BALUFORGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	480.00	484.85	474.00	479.30	479.30	0.69%	306,999
Jun 4, 2026	482.50	494.90	473.55	476.00	476.00	-1.47%	599,585
Jun 3, 2026	468.70	489.70	463.50	483.10	483.10	3.85%	1,771,727
Jun 2, 2026	452.05	467.80	443.45	465.20	465.20	2.91%	698,289
Jun 1, 2026	470.10	475.80	449.40	452.05	452.05	-5.01%	1,128,010
May 29, 2026	504.35	504.80	470.00	475.90	475.90	-5.64%	1,908,302
May 27, 2026	504.70	510.30	490.00	504.35	504.35	1.54%	1,313,915
May 26, 2026	476.05	513.40	473.05	496.70	496.70	6.43%	3,349,606
May 25, 2026	477.00	484.20	462.20	466.70	466.70	-1.90%	727,457
May 22, 2026	487.85	487.85	471.00	475.75	475.75	-1.40%	229,540
May 21, 2026	480.50	498.90	480.10	482.50	482.50	2.05%	407,884
May 20, 2026	463.00	476.95	461.70	472.80	472.80	0.71%	173,096
May 19, 2026	464.00	476.50	461.55	469.45	469.45	0.68%	252,397
May 18, 2026	470.00	474.00	452.40	466.30	466.30	-2.48%	444,852
May 15, 2026	491.00	494.90	476.10	478.15	478.15	-2.90%	307,038
May 14, 2026	504.10	510.60	481.00	492.45	492.45	-2.31%	443,728
May 13, 2026	497.95	508.45	492.00	504.10	504.10	1.60%	494,044
May 12, 2026	528.55	528.75	490.00	496.15	496.15	-6.23%	654,133
May 11, 2026	549.00	549.00	526.20	529.10	529.10	-3.81%	650,370
May 8, 2026	553.00	562.10	547.25	550.05	550.05	-1.36%	367,691
May 7, 2026	559.10	568.90	556.00	557.65	557.65	-0.24%	506,171
May 6, 2026	562.00	564.90	539.70	559.00	559.00	0.23%	630,484
May 5, 2026	558.00	566.80	548.20	557.70	557.70	-0.61%	565,456
May 4, 2026	549.00	569.90	544.10	561.10	561.10	3.64%	1,211,040
Apr 30, 2026	509.00	545.00	504.30	541.40	541.40	5.45%	1,947,780
Apr 29, 2026	504.00	531.00	498.65	513.40	513.40	3.04%	1,916,304
Apr 28, 2026	487.70	502.70	483.30	498.25	498.25	3.10%	722,195
Apr 27, 2026	466.10	489.90	466.05	483.25	483.25	5.03%	610,848
Apr 24, 2026	470.00	473.95	458.40	460.10	460.10	-2.31%	263,728
Apr 23, 2026	473.95	481.45	467.70	471.00	471.00	-1.58%	270,776
Apr 22, 2026	474.00	484.40	470.30	478.55	478.55	0.80%	354,306
Apr 21, 2026	471.80	482.80	470.75	474.75	474.75	0.76%	295,689
Apr 20, 2026	488.00	488.00	466.00	471.15	471.15	-3.07%	303,582
Apr 17, 2026	488.00	494.05	481.00	486.05	486.05	0.16%	450,511
Apr 16, 2026	483.80	487.00	474.75	485.25	485.25	2.13%	408,053
Apr 15, 2026	467.50	479.95	464.85	475.15	475.15	4.51%	411,555
Apr 13, 2026	456.00	466.60	447.80	454.65	454.65	-2.61%	499,589
Apr 10, 2026	474.00	478.85	463.65	466.85	466.85	-0.53%	377,741
Apr 9, 2026	482.00	484.40	466.20	469.35	469.35	-2.39%	413,300
Apr 8, 2026	475.00	482.65	465.30	480.85	480.85	6.83%	702,860
Apr 7, 2026	437.65	455.95	433.05	450.10	450.10	2.61%	537,334
Apr 6, 2026	429.75	442.00	416.70	438.65	438.65	2.06%	567,543
Apr 2, 2026	413.00	432.05	404.05	429.80	429.80	1.22%	638,757
Apr 1, 2026	410.00	424.80	399.20	424.60	424.60	9.94%	631,253
Mar 30, 2026	408.65	408.65	385.00	386.20	386.20	-5.49%	729,818
Mar 27, 2026	425.50	429.65	403.05	408.65	408.65	-5.38%	864,601
Mar 25, 2026	440.00	445.50	430.30	431.90	431.90	1.25%	518,194
Mar 24, 2026	427.00	431.60	414.00	426.55	426.55	3.31%	559,439
Mar 23, 2026	432.90	432.90	410.00	412.90	412.90	-5.68%	624,282
Mar 20, 2026	445.00	451.00	433.50	437.75	437.75	-	380,322