Skip to main content
Balu Forge Industries Limited (BOM:531112)
India flag India · Delayed Price · Currency is INR
453.10
-4.45 (-0.97%)
At close: Mar 9, 2026

Balu Forge Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026445.00455.40433.10453.10453.10-0.97%36,563
Mar 6, 2026460.00472.40456.00457.55457.55-0.94%24,962
Mar 5, 2026456.00465.15452.05461.90461.901.36%25,544
Mar 4, 2026471.70471.70450.00455.70455.70-3.43%55,884
Mar 2, 2026473.85499.90465.00471.90471.90-2.91%74,857
Feb 27, 2026505.00510.90477.90486.05486.05-0.96%230,304
Feb 26, 2026447.05490.75447.05490.75490.7510.00%267,626
Feb 25, 2026460.40467.15442.50446.15446.15-3.10%36,464
Feb 24, 2026471.05474.75453.15460.40460.40-3.73%41,963
Feb 23, 2026504.85504.85474.70478.25478.25-2.77%20,083
Feb 20, 2026483.30494.90481.65491.90491.901.79%27,231
Feb 19, 2026503.70505.55480.00483.25483.25-3.99%57,025
Feb 18, 2026502.00528.00495.10503.35503.351.33%79,589
Feb 17, 2026499.25507.80487.95496.75496.750.85%51,289
Feb 16, 2026503.35510.00487.05492.55492.55-1.77%23,765
Feb 13, 2026493.10509.20487.10501.40501.40-0.24%83,184
Feb 12, 2026507.00514.65492.00502.60502.60-1.02%48,755
Feb 11, 2026504.00515.55496.00507.80507.801.91%102,883
Feb 10, 2026532.50532.50492.00498.30498.302.93%214,329
Feb 9, 2026469.35484.10454.35484.10484.1010.00%191,223
Feb 6, 2026445.70445.70428.65440.10440.10-1.30%25,138
Feb 5, 2026447.65456.65436.75445.90445.90-0.75%44,445
Feb 4, 2026421.65453.80416.60449.25449.257.39%88,363
Feb 3, 2026450.00450.00415.10418.35418.352.24%110,047
Feb 2, 2026420.20420.20398.00409.20409.20-2.42%89,675
Feb 1, 2026437.95442.20415.80419.35419.35-0.71%86,564
Jan 30, 2026418.75429.00395.30422.35422.357.84%311,676
Jan 29, 2026351.55391.65341.35391.65391.6510.00%383,444
Jan 28, 2026365.75380.10350.10356.05356.05-2.65%309,305
Jan 27, 2026387.90387.90359.65365.75365.75-3.69%69,819
Jan 23, 2026407.80408.00377.00379.75379.75-4.56%44,924
Jan 22, 2026424.95424.95396.50397.90397.90-1.28%37,934
Jan 21, 2026421.85422.50394.20403.05403.05-2.91%77,743
Jan 20, 2026437.70437.70410.60415.15415.15-5.40%69,351
Jan 19, 2026450.10455.00436.30438.85438.85-3.71%57,922
Jan 16, 2026452.90463.75450.70455.75455.75-0.43%34,673
Jan 14, 2026465.45473.70456.00457.70457.70-1.24%100,122
Jan 13, 2026455.10499.40455.05463.45463.455.02%730,603
Jan 12, 2026459.50464.85433.00441.30441.30-4.09%155,286
Jan 9, 2026501.85507.45454.50460.10460.10-9.33%360,327
Jan 8, 2026518.00525.35500.20507.45507.45-1.61%153,297
Jan 7, 2026575.00575.00466.85515.75515.75-11.62%1,039,090
Jan 6, 2026595.00597.35576.30583.55583.55-1.78%19,628
Jan 5, 2026601.55608.00592.20594.10594.10-0.47%23,560
Jan 2, 2026600.20602.35595.20596.90596.90-0.54%14,400
Jan 1, 2026590.00606.15590.00600.15600.15-0.71%7,717
Dec 31, 2025596.70612.40596.70604.45604.45-0.15%17,084
Dec 30, 2025597.75606.45592.80605.35605.351.65%12,354
Dec 29, 2025606.95618.00592.00595.55595.55-2.58%17,238
Dec 26, 2025612.00617.10597.30611.30611.30-0.16%38,349
Dec 24, 2025617.40621.10610.20612.30612.30-0.71%12,725
Dec 23, 2025629.60638.45614.80616.65616.65-2.06%29,471
Dec 22, 2025620.10643.50620.10629.60629.600.59%63,349
Dec 19, 2025616.30644.00613.75625.90625.901.42%35,625
Dec 18, 2025623.65625.00612.85617.15617.15-1.69%21,184
Dec 17, 2025651.10655.00624.10627.75627.75-3.59%14,789
Dec 16, 2025653.50666.60643.50651.10651.10-0.37%25,110
Dec 15, 2025636.50659.95633.05653.50653.502.68%47,758
Dec 12, 2025638.05648.00631.05636.45636.45-0.31%15,512
Dec 11, 2025646.95647.95636.50638.40638.40-1.39%20,391
Dec 10, 2025644.00659.30638.95647.40647.400.91%106,603
Dec 9, 2025592.30656.35574.25641.55641.558.06%105,066
Dec 8, 2025620.25620.25583.90593.70593.70-4.30%35,945
Dec 5, 2025606.65625.05606.65620.35620.350.98%9,184
Dec 4, 2025620.25628.50612.50614.30614.30-2.34%8,188
Dec 3, 2025645.95645.95622.85629.00629.00-1.80%25,500
Dec 2, 2025632.80644.20626.45640.55640.551.24%29,091
Dec 1, 2025632.05636.50623.80632.70632.700.76%14,498
Nov 28, 2025621.65630.15616.60627.95627.950.92%9,363
Nov 27, 2025623.10629.45617.85622.20622.20-0.14%7,878
Nov 26, 2025627.75631.60621.65623.10623.100.23%11,706
Nov 25, 2025637.75637.75602.40621.65621.650.23%16,010
Nov 24, 2025631.30634.00616.00620.25620.25-1.31%14,953
Nov 21, 2025641.45647.60621.05628.50628.50-2.03%45,967
Nov 20, 2025628.55644.85625.50641.50641.502.07%29,446
Nov 19, 2025605.00633.30601.65628.50628.504.99%110,723
Nov 18, 2025608.05608.05580.45598.60598.60-1.07%39,705
Nov 17, 2025625.20629.90604.00605.10605.10-2.64%20,957
Nov 14, 2025596.00624.00596.00621.50621.502.20%26,766
Nov 13, 2025609.10617.00604.00608.15608.15-0.56%11,729
Nov 12, 2025618.75618.75606.65611.60611.600.04%13,828
Nov 11, 2025606.10620.00598.00611.35611.351.42%16,894
Nov 10, 2025617.75621.40600.00602.80602.80-2.06%11,679
Nov 7, 2025595.55619.00591.05615.45615.451.54%33,889
Nov 6, 2025621.10625.00603.00606.10606.10-3.90%31,489
Nov 4, 2025647.00651.60620.55630.70630.70-1.00%13,612
Nov 3, 2025645.00658.35634.90637.10637.10-1.25%20,867
Oct 31, 2025652.95652.95635.35645.15645.150.14%12,829
Oct 30, 2025630.15648.00630.15644.25644.250.81%13,124
Oct 29, 2025633.95642.00626.15639.05639.051.48%10,794
Oct 28, 2025614.50637.00607.50629.75629.753.24%38,015
Oct 27, 2025600.30614.50596.00610.00610.001.73%23,560
Oct 24, 2025620.00620.05595.25599.65599.65-2.91%26,506
Oct 23, 2025627.25634.95614.05617.60617.60-1.48%24,884
Oct 21, 2025627.95628.55622.55626.85626.851.04%2,510
Oct 20, 2025624.05626.55617.00620.40620.40-0.27%5,086
Oct 17, 2025626.05630.50619.65622.10622.10-0.51%7,775
Oct 16, 2025630.55635.80622.05625.30625.30-0.31%23,608
Oct 15, 2025631.10643.80625.30627.25627.25-1.02%34,126
Oct 14, 2025653.55653.55630.75633.70633.70-3.06%33,984