Balu Forge Industries Limited (NSE:BALUFORGE)
India · Delayed Price · Currency is INR 478.00
-14.45 (-2.93%)
May 15, 2026, 3:29 PM IST
NSE:BALUFORGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 445.50 | 452.00 | 435.60 | 437.75 | 437.75 | -4.68% | 383,058 |
| Mar 18, 2026 | 447.60 | 465.40 | 447.60 | 459.25 | 459.25 | 3.01% | 352,018 |
| Mar 17, 2026 | 445.90 | 451.80 | 438.00 | 445.85 | 445.85 | 0.92% | 316,691 |
| Mar 16, 2026 | 450.00 | 464.00 | 430.00 | 441.80 | 441.80 | -2.56% | 642,712 |
| Mar 13, 2026 | 464.55 | 466.25 | 452.00 | 453.40 | 453.40 | -2.88% | 385,955 |
| Mar 12, 2026 | 459.00 | 474.60 | 450.35 | 466.85 | 466.85 | 1.10% | 494,905 |
| Mar 11, 2026 | 472.00 | 480.00 | 459.40 | 461.75 | 461.75 | -1.52% | 300,222 |
| Mar 10, 2026 | 465.00 | 475.00 | 456.00 | 468.90 | 468.90 | 3.53% | 356,039 |
| Mar 9, 2026 | 453.00 | 457.00 | 432.00 | 452.90 | 452.90 | -1.23% | 539,400 |
| Mar 6, 2026 | 457.00 | 473.00 | 455.00 | 458.55 | 458.55 | -0.65% | 385,562 |
| Mar 5, 2026 | 460.00 | 465.00 | 451.90 | 461.55 | 461.55 | 1.51% | 814,827 |
| Mar 4, 2026 | 468.00 | 468.00 | 449.60 | 454.70 | 454.70 | -3.73% | 680,946 |
| Mar 2, 2026 | 465.20 | 499.85 | 464.95 | 472.30 | 472.30 | -2.75% | 1,240,056 |
| Feb 27, 2026 | 504.70 | 511.35 | 477.05 | 485.65 | 485.65 | -0.77% | 2,904,238 |