Balurghat Technologies Limited (BOM:520127)
India
· Delayed Price · Currency is INR 11.90
-0.50 (-4.03%)
At close: Mar 9, 2026
Balurghat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.46 | 12.99 | 12.31 | 12.40 | 12.40 | -0.48% | 1,790 |
| Mar 5, 2026 | 12.50 | 13.00 | 12.45 | 12.46 | 12.46 | -0.48% | 4,072 |
| Mar 4, 2026 | 11.90 | 12.95 | 11.90 | 12.52 | 12.52 | -3.69% | 12,947 |
| Mar 2, 2026 | 12.60 | 13.95 | 12.60 | 13.00 | 13.00 | -3.77% | 11,423 |
| Feb 27, 2026 | 13.79 | 13.79 | 12.75 | 13.51 | 13.51 | -1.60% | 6,001 |
| Feb 26, 2026 | 14.00 | 14.00 | 13.60 | 13.73 | 13.73 | 1.63% | 5,153 |
| Feb 25, 2026 | 13.35 | 13.75 | 12.94 | 13.51 | 13.51 | 1.05% | 2,973 |
| Feb 24, 2026 | 13.71 | 13.89 | 13.03 | 13.37 | 13.37 | -2.05% | 6,552 |
| Feb 23, 2026 | 14.11 | 14.47 | 13.50 | 13.65 | 13.65 | -2.50% | 3,259 |
| Feb 20, 2026 | 14.07 | 14.07 | 14.00 | 14.00 | 14.00 | - | 1,500 |
| Feb 19, 2026 | 14.07 | 14.25 | 13.41 | 14.00 | 14.00 | - | 2,321 |
| Feb 18, 2026 | 13.98 | 14.49 | 13.98 | 14.00 | 14.00 | 2.26% | 15,184 |
| Feb 17, 2026 | 13.39 | 14.00 | 12.76 | 13.69 | 13.69 | 7.04% | 3,117 |
| Feb 16, 2026 | 13.72 | 13.72 | 12.61 | 12.79 | 12.79 | -1.99% | 5,734 |
| Feb 13, 2026 | 13.42 | 13.75 | 13.03 | 13.05 | 13.05 | -2.32% | 6,190 |
| Feb 12, 2026 | 14.97 | 14.97 | 13.02 | 13.36 | 13.36 | -4.16% | 6,393 |
| Feb 11, 2026 | 14.25 | 14.50 | 13.01 | 13.94 | 13.94 | 1.75% | 3,516 |
| Feb 10, 2026 | 14.30 | 14.30 | 13.56 | 13.70 | 13.70 | -3.72% | 2,627 |
| Feb 9, 2026 | 14.60 | 14.60 | 14.00 | 14.23 | 14.23 | -3.00% | 1,393 |
| Feb 6, 2026 | 14.50 | 14.70 | 14.50 | 14.67 | 14.67 | 1.66% | 418 |
| Feb 5, 2026 | 14.75 | 14.75 | 13.51 | 14.43 | 14.43 | -1.77% | 1,561 |
| Feb 4, 2026 | 13.89 | 14.69 | 13.89 | 14.69 | 14.69 | 5.76% | 8,835 |
| Feb 3, 2026 | 15.00 | 15.00 | 13.65 | 13.89 | 13.89 | -4.21% | 7,306 |
| Feb 2, 2026 | 14.97 | 14.97 | 14.50 | 14.50 | 14.50 | -2.68% | 64 |
| Feb 1, 2026 | 14.98 | 14.98 | 14.50 | 14.90 | 14.90 | 1.43% | 1,435 |
| Jan 30, 2026 | 13.02 | 14.75 | 13.02 | 14.69 | 14.69 | 4.56% | 3,112 |
| Jan 29, 2026 | 14.75 | 15.49 | 14.00 | 14.05 | 14.05 | -4.81% | 819 |
| Jan 28, 2026 | 14.00 | 15.50 | 13.75 | 14.76 | 14.76 | 9.58% | 2,949 |
| Jan 27, 2026 | 13.50 | 13.75 | 12.98 | 13.47 | 13.47 | 5.23% | 1,534 |
| Jan 23, 2026 | 13.49 | 13.99 | 12.60 | 12.80 | 12.80 | -4.69% | 1,142 |
| Jan 22, 2026 | 13.95 | 13.98 | 13.43 | 13.43 | 13.43 | 1.05% | 1,432 |
| Jan 21, 2026 | 14.50 | 14.50 | 13.01 | 13.29 | 13.29 | -4.18% | 2,665 |
| Jan 20, 2026 | 14.75 | 15.23 | 13.21 | 13.87 | 13.87 | -9.94% | 4,799 |
| Jan 19, 2026 | 15.25 | 16.50 | 14.75 | 15.40 | 15.40 | 2.67% | 4,799 |
| Jan 16, 2026 | 13.64 | 15.39 | 13.58 | 15.00 | 15.00 | 10.46% | 6,917 |
| Jan 14, 2026 | 13.25 | 13.99 | 13.25 | 13.58 | 13.58 | -0.15% | 1,396 |
| Jan 13, 2026 | 13.73 | 14.00 | 13.50 | 13.60 | 13.60 | -2.86% | 4,987 |
| Jan 12, 2026 | 14.23 | 14.49 | 13.99 | 14.00 | 14.00 | -1.62% | 926 |
| Jan 9, 2026 | 14.75 | 14.75 | 14.00 | 14.23 | 14.23 | -1.79% | 9,050 |
| Jan 8, 2026 | 15.10 | 15.10 | 14.23 | 14.49 | 14.49 | -3.27% | 6,739 |
| Jan 7, 2026 | 14.76 | 15.44 | 14.47 | 14.98 | 14.98 | 3.52% | 5,188 |
| Jan 6, 2026 | 14.89 | 14.89 | 14.47 | 14.47 | 14.47 | -0.55% | 937 |
| Jan 5, 2026 | 15.14 | 15.14 | 14.00 | 14.55 | 14.55 | -2.22% | 8,086 |
| Jan 2, 2026 | 15.75 | 15.94 | 14.50 | 14.88 | 14.88 | -1.65% | 23,202 |
| Jan 1, 2026 | 14.84 | 15.50 | 14.84 | 15.13 | 15.13 | 1.95% | 3,039 |
| Dec 31, 2025 | 15.30 | 16.00 | 14.52 | 14.84 | 14.84 | -2.75% | 5,413 |
| Dec 30, 2025 | 14.93 | 17.49 | 14.75 | 15.26 | 15.26 | 1.73% | 3,493 |
| Dec 29, 2025 | 15.50 | 15.75 | 14.10 | 15.00 | 15.00 | -0.27% | 2,388 |
| Dec 26, 2025 | 15.06 | 15.74 | 15.00 | 15.04 | 15.04 | -4.14% | 2,478 |
| Dec 24, 2025 | 18.35 | 18.35 | 15.61 | 15.69 | 15.69 | 1.36% | 20,744 |
| Dec 23, 2025 | 15.25 | 15.74 | 15.25 | 15.48 | 15.48 | 5.52% | 904 |
| Dec 22, 2025 | 15.21 | 15.75 | 14.51 | 14.67 | 14.67 | -3.55% | 1,170 |
| Dec 19, 2025 | 15.35 | 15.35 | 14.75 | 15.21 | 15.21 | -0.46% | 5,809 |
| Dec 18, 2025 | 14.90 | 15.40 | 14.10 | 15.28 | 15.28 | 4.80% | 2,758 |
| Dec 17, 2025 | 14.26 | 15.49 | 14.11 | 14.58 | 14.58 | 2.24% | 1,728 |
| Dec 16, 2025 | 14.95 | 14.95 | 14.07 | 14.26 | 14.26 | -1.99% | 3,532 |
| Dec 15, 2025 | 15.10 | 15.10 | 14.16 | 14.55 | 14.55 | -4.02% | 1,983 |
| Dec 12, 2025 | 15.20 | 15.50 | 14.70 | 15.16 | 15.16 | -0.26% | 3,101 |
| Dec 11, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -0.26% | 93 |
| Dec 10, 2025 | 14.73 | 15.25 | 14.73 | 15.24 | 15.24 | 5.61% | 986 |
| Dec 9, 2025 | 15.00 | 15.00 | 14.06 | 14.43 | 14.43 | -0.89% | 2,089 |
| Dec 8, 2025 | 16.19 | 16.25 | 14.50 | 14.56 | 14.56 | -4.77% | 3,963 |
| Dec 5, 2025 | 15.77 | 15.77 | 15.15 | 15.29 | 15.29 | -1.10% | 717 |
| Dec 4, 2025 | 16.25 | 16.50 | 15.27 | 15.46 | 15.46 | -4.51% | 1,672 |
| Dec 3, 2025 | 15.50 | 16.19 | 15.50 | 16.19 | 16.19 | 3.78% | 740 |
| Dec 2, 2025 | 16.19 | 16.19 | 15.60 | 15.60 | 15.60 | -2.38% | 2,652 |
| Dec 1, 2025 | 15.95 | 16.21 | 15.80 | 15.98 | 15.98 | 0.19% | 3,665 |
| Nov 28, 2025 | 15.25 | 15.98 | 15.25 | 15.95 | 15.95 | 3.84% | 1,222 |
| Nov 27, 2025 | 15.60 | 16.00 | 15.19 | 15.36 | 15.36 | -1.09% | 2,506 |
| Nov 26, 2025 | 15.75 | 16.47 | 15.21 | 15.53 | 15.53 | -2.57% | 5,634 |
| Nov 25, 2025 | 16.00 | 16.19 | 15.94 | 15.94 | 15.94 | 0.06% | 566 |
| Nov 24, 2025 | 15.80 | 16.38 | 15.80 | 15.93 | 15.93 | 0.38% | 81 |
| Nov 21, 2025 | 16.05 | 16.40 | 15.80 | 15.87 | 15.87 | -1.12% | 3,126 |
| Nov 20, 2025 | 16.40 | 16.40 | 16.00 | 16.05 | 16.05 | -1.65% | 23,376 |
| Nov 19, 2025 | 16.21 | 16.49 | 15.99 | 16.32 | 16.32 | 1.30% | 13,654 |
| Nov 18, 2025 | 16.50 | 16.75 | 16.09 | 16.11 | 16.11 | -4.84% | 3,145 |
| Nov 17, 2025 | 16.49 | 16.97 | 16.14 | 16.93 | 16.93 | 4.38% | 5,431 |
| Nov 14, 2025 | 16.85 | 16.85 | 15.99 | 16.22 | 16.22 | -3.28% | 11,104 |
| Nov 13, 2025 | 17.25 | 17.80 | 16.06 | 16.77 | 16.77 | 0.36% | 4,495 |
| Nov 12, 2025 | 16.89 | 16.97 | 16.57 | 16.71 | 16.71 | 0.91% | 2,021 |
| Nov 11, 2025 | 17.19 | 17.19 | 16.51 | 16.56 | 16.56 | -3.72% | 1,953 |
| Nov 10, 2025 | 17.34 | 17.43 | 16.51 | 17.20 | 17.20 | -0.35% | 856 |
| Nov 7, 2025 | 17.35 | 17.74 | 17.00 | 17.26 | 17.26 | -0.52% | 227 |
| Nov 6, 2025 | 17.55 | 18.25 | 17.00 | 17.35 | 17.35 | -1.70% | 12,209 |
| Nov 4, 2025 | 17.00 | 19.49 | 16.51 | 17.65 | 17.65 | 3.16% | 65,115 |
| Nov 3, 2025 | 16.06 | 17.49 | 16.05 | 17.11 | 17.11 | 3.70% | 5,243 |
| Oct 31, 2025 | 16.70 | 17.10 | 16.48 | 16.50 | 16.50 | - | 3,011 |
| Oct 30, 2025 | 16.75 | 16.75 | 16.10 | 16.50 | 16.50 | 0.49% | 2,984 |
| Oct 29, 2025 | 16.73 | 16.73 | 16.12 | 16.42 | 16.42 | -0.48% | 1,674 |
| Oct 28, 2025 | 16.06 | 16.75 | 16.01 | 16.50 | 16.50 | 1.16% | 7,143 |
| Oct 27, 2025 | 16.75 | 16.96 | 16.06 | 16.31 | 16.31 | -2.04% | 1,094 |
| Oct 24, 2025 | 17.35 | 17.35 | 16.12 | 16.65 | 16.65 | -0.54% | 3,918 |
| Oct 23, 2025 | 17.61 | 17.61 | 16.21 | 16.74 | 16.74 | -4.94% | 5,443 |
| Oct 21, 2025 | 17.50 | 17.95 | 16.62 | 17.61 | 17.61 | 4.02% | 2,163 |
| Oct 20, 2025 | 16.57 | 17.49 | 16.56 | 16.93 | 16.93 | 2.67% | 728 |
| Oct 17, 2025 | 16.50 | 16.50 | 16.40 | 16.49 | 16.49 | 2.36% | 616 |
| Oct 16, 2025 | 16.50 | 16.99 | 16.10 | 16.11 | 16.11 | -1.89% | 5,993 |
| Oct 15, 2025 | 16.05 | 17.48 | 16.05 | 16.42 | 16.42 | -1.91% | 7,152 |
| Oct 14, 2025 | 17.00 | 17.00 | 15.15 | 16.74 | 16.74 | -1.41% | 6,741 |
| Oct 13, 2025 | 16.40 | 17.25 | 16.35 | 16.98 | 16.98 | 2.35% | 4,229 |