Balu Forge Industries Limited (NSE:BALUFORGE)
India · Delayed Price · Currency is INR 530.55
+0.95 (0.18%)
Nov 11, 2026, 1:15 PM IST
NSE:BALUFORGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 535.00 | 538.00 | 527.00 | 530.55 | 530.55 | 0.18% | 699,278 |
| Nov 9, 2026 | 513.50 | 534.00 | 507.50 | 529.60 | 529.60 | 3.45% | 944,203 |
| Nov 8, 2026 | 504.80 | 514.85 | 493.90 | 511.95 | 511.95 | 2.04% | 433,157 |
| Nov 6, 2026 | 510.05 | 510.95 | 499.00 | 501.70 | 501.70 | -2.56% | 686,757 |
| Nov 5, 2026 | 515.10 | 520.00 | 506.50 | 514.90 | 514.90 | 2.15% | 1,040,281 |
| Nov 4, 2026 | 486.70 | 509.95 | 478.55 | 504.05 | 504.05 | 3.56% | 1,049,413 |
| Nov 3, 2026 | 475.70 | 493.00 | 470.85 | 486.70 | 486.70 | 3.63% | 954,036 |
| Nov 2, 2026 | 456.00 | 485.70 | 456.00 | 469.65 | 469.65 | 6.15% | 1,398,444 |
| Oct 30, 2026 | 456.45 | 456.45 | 437.50 | 442.45 | 442.45 | -2.30% | 348,332 |
| Oct 29, 2026 | 447.50 | 461.25 | 441.65 | 452.85 | 452.85 | 1.30% | 748,854 |
| Oct 28, 2026 | 440.00 | 455.80 | 432.40 | 447.05 | 447.05 | 1.48% | 600,170 |
| Oct 27, 2026 | 428.00 | 452.95 | 423.35 | 440.55 | 440.55 | 3.76% | 1,124,444 |
| Oct 26, 2026 | 422.05 | 427.50 | 410.50 | 424.60 | 424.60 | 0.60% | 428,826 |
| Oct 23, 2026 | 444.80 | 445.75 | 417.20 | 422.05 | 422.05 | -4.63% | 594,067 |
| Oct 22, 2026 | 448.95 | 453.95 | 438.00 | 442.55 | 442.55 | -1.81% | 317,339 |
| Oct 21, 2026 | 470.00 | 480.00 | 446.00 | 450.70 | 450.70 | -3.99% | 617,737 |
| Oct 19, 2026 | 476.00 | 485.20 | 466.90 | 469.45 | 469.45 | -2.34% | 249,072 |
| Oct 16, 2026 | 478.45 | 487.50 | 475.60 | 480.70 | 480.70 | 0.89% | 274,960 |
| Oct 15, 2026 | 487.00 | 488.50 | 475.10 | 476.45 | 476.45 | -2.06% | 360,891 |
| Oct 14, 2026 | 485.00 | 493.45 | 481.50 | 486.45 | 486.45 | -0.05% | 453,544 |
| Oct 13, 2026 | 477.00 | 488.05 | 471.05 | 486.70 | 486.70 | 2.25% | 656,709 |
| Oct 12, 2026 | 486.10 | 490.60 | 473.40 | 476.00 | 476.00 | -1.08% | 348,765 |
| Oct 9, 2026 | 495.00 | 498.00 | 476.20 | 481.20 | 481.20 | -1.69% | 556,624 |
| Oct 8, 2026 | 509.40 | 509.40 | 487.00 | 489.45 | 489.45 | -3.56% | 555,173 |
| Oct 7, 2026 | 525.15 | 525.90 | 505.70 | 507.50 | 507.50 | -3.69% | 538,063 |
| Oct 6, 2026 | 507.80 | 529.00 | 503.05 | 526.95 | 526.95 | 4.80% | 777,797 |
| Oct 5, 2026 | 494.15 | 512.50 | 491.70 | 502.80 | 502.80 | 2.83% | 468,122 |
| Oct 1, 2026 | 494.00 | 496.25 | 479.00 | 488.95 | 488.95 | -1.49% | 375,442 |
| Sep 30, 2026 | 505.00 | 511.95 | 493.50 | 496.35 | 496.35 | -0.96% | 310,853 |
| Sep 29, 2026 | 495.10 | 508.15 | 483.50 | 501.15 | 501.15 | 1.22% | 687,035 |
| Sep 28, 2026 | 506.85 | 507.05 | 491.90 | 495.10 | 495.10 | -2.31% | 359,232 |
| Sep 25, 2026 | 495.60 | 518.50 | 494.00 | 506.80 | 506.80 | 1.75% | 621,775 |
| Sep 24, 2026 | 502.55 | 506.95 | 495.15 | 498.10 | 498.10 | -1.61% | 319,506 |
| Sep 23, 2026 | 509.60 | 512.40 | 502.00 | 506.25 | 506.25 | 0.20% | 631,352 |
| Sep 22, 2026 | 519.00 | 521.70 | 501.05 | 505.25 | 505.25 | -2.58% | 563,043 |
| Sep 21, 2026 | 524.15 | 529.50 | 513.15 | 518.65 | 518.65 | -0.67% | 478,789 |
| Sep 18, 2026 | 504.00 | 525.80 | 504.00 | 522.15 | 522.15 | 4.13% | 1,043,655 |
| Sep 17, 2026 | 484.00 | 504.70 | 477.35 | 501.60 | 501.45 | 3.80% | 836,714 |
| Sep 16, 2026 | 496.00 | 500.00 | 470.00 | 483.25 | 483.11 | -3.00% | 1,000,368 |
| Sep 15, 2026 | 533.40 | 534.90 | 494.00 | 498.20 | 498.05 | -6.60% | 876,986 |
| Sep 11, 2026 | 534.00 | 536.90 | 523.30 | 533.40 | 533.24 | -0.61% | 532,783 |
| Sep 10, 2026 | 536.05 | 545.80 | 533.75 | 536.65 | 536.49 | -0.90% | 613,100 |
| Sep 9, 2026 | 539.80 | 554.90 | 528.35 | 541.55 | 541.39 | -0.02% | 1,038,353 |
| Sep 8, 2026 | 552.30 | 557.70 | 540.10 | 541.65 | 541.49 | -2.86% | 787,147 |
| Sep 7, 2026 | 576.00 | 581.35 | 540.90 | 557.60 | 557.43 | -2.87% | 2,264,071 |
| Sep 4, 2026 | 572.50 | 585.35 | 563.60 | 574.10 | 573.93 | 0.66% | 1,304,593 |
| Sep 3, 2026 | 588.00 | 622.00 | 563.20 | 570.35 | 570.18 | -1.39% | 3,284,539 |
| Sep 2, 2026 | 618.05 | 628.25 | 574.10 | 578.40 | 578.23 | -6.99% | 2,344,406 |
| Sep 1, 2026 | 630.90 | 638.00 | 613.00 | 621.90 | 621.71 | -1.38% | 1,369,121 |
| Aug 31, 2026 | 640.05 | 650.00 | 626.45 | 630.60 | 630.41 | -1.28% | 1,970,291 |