Balurghat Technologies Limited (BOM:520127)
India
· Delayed Price · Currency is INR 14.80
-0.18 (-1.20%)
At close: Apr 28, 2026
Balurghat Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.99 | 14.99 | 14.70 | 14.80 | 14.80 | -1.20% | 143 |
| Apr 27, 2026 | 15.30 | 15.37 | 14.76 | 14.98 | 14.98 | - | 1,605 |
| Apr 24, 2026 | 14.98 | 15.00 | 14.95 | 14.98 | 14.98 | 3.67% | 1,368 |
| Apr 23, 2026 | 14.95 | 14.95 | 14.30 | 14.45 | 14.45 | -3.02% | 564 |
| Apr 22, 2026 | 14.97 | 14.97 | 14.85 | 14.90 | 14.90 | - | 2,242 |
| Apr 21, 2026 | 14.89 | 14.90 | 14.30 | 14.90 | 14.90 | 4.93% | 3,389 |
| Apr 20, 2026 | 14.61 | 15.32 | 14.15 | 14.20 | 14.20 | -2.81% | 3,128 |
| Apr 17, 2026 | 15.00 | 15.00 | 14.50 | 14.61 | 14.61 | -2.60% | 7,497 |
| Apr 16, 2026 | 15.23 | 15.30 | 14.75 | 15.00 | 15.00 | -1.96% | 500 |
| Apr 15, 2026 | 14.44 | 15.50 | 14.44 | 15.30 | 15.30 | 5.96% | 7,831 |
| Apr 13, 2026 | 14.50 | 14.50 | 13.75 | 14.44 | 14.44 | 0.98% | 6,254 |
| Apr 10, 2026 | 13.25 | 14.42 | 13.25 | 14.30 | 14.30 | 16.26% | 9,920 |
| Apr 9, 2026 | 12.25 | 12.35 | 12.25 | 12.30 | 12.30 | 0.57% | 722 |
| Apr 8, 2026 | 12.00 | 12.98 | 12.00 | 12.23 | 12.23 | 2.00% | 2,353 |
| Apr 7, 2026 | 11.70 | 12.00 | 11.65 | 11.99 | 11.99 | 2.92% | 550 |
| Apr 6, 2026 | 11.25 | 11.75 | 11.25 | 11.65 | 11.65 | 4.20% | 391 |
| Apr 2, 2026 | 10.72 | 11.20 | 10.72 | 11.18 | 11.18 | 5.47% | 1,269 |
| Apr 1, 2026 | 9.50 | 10.98 | 9.50 | 10.60 | 10.60 | 15.59% | 2,512 |
| Mar 30, 2026 | 10.20 | 10.20 | 9.00 | 9.17 | 9.17 | -10.45% | 10,330 |
| Mar 27, 2026 | 10.50 | 10.97 | 10.21 | 10.24 | 10.24 | -6.40% | 543 |
| Mar 25, 2026 | 10.01 | 10.98 | 9.99 | 10.94 | 10.94 | 6.73% | 9,810 |
| Mar 24, 2026 | 10.50 | 10.74 | 10.25 | 10.25 | 10.25 | -1.44% | 1,907 |
| Mar 23, 2026 | 10.93 | 10.93 | 9.60 | 10.40 | 10.40 | -2.53% | 9,590 |
| Mar 20, 2026 | 11.25 | 11.46 | 10.53 | 10.67 | 10.67 | -6.89% | 21,869 |
| Mar 19, 2026 | 12.00 | 12.25 | 11.20 | 11.46 | 11.46 | -2.47% | 3,913 |
| Mar 18, 2026 | 12.02 | 12.02 | 11.35 | 11.75 | 11.75 | -1.76% | 19,634 |
| Mar 17, 2026 | 12.25 | 12.70 | 11.91 | 11.96 | 11.96 | -2.37% | 3,489 |
| Mar 16, 2026 | 12.29 | 12.99 | 12.01 | 12.25 | 12.25 | -0.81% | 320 |
| Mar 13, 2026 | 12.35 | 12.36 | 12.35 | 12.35 | 12.35 | -1.59% | 153 |
| Mar 12, 2026 | 12.70 | 12.70 | 12.42 | 12.55 | 12.55 | -1.57% | 8,138 |
| Mar 11, 2026 | 12.50 | 12.90 | 12.50 | 12.75 | 12.75 | -0.70% | 2,523 |
| Mar 10, 2026 | 12.50 | 13.00 | 12.30 | 12.84 | 12.84 | 7.90% | 2,295 |
| Mar 9, 2026 | 12.97 | 12.97 | 11.90 | 11.90 | 11.90 | -4.03% | 7,889 |
| 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 |