Balu Forge Industries Limited (BOM:531112)
India
· Delayed Price · Currency is INR 498.15
+15.80 (3.28%)
At close: Apr 28, 2026
Balu Forge Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 489.40 | 502.40 | 483.60 | 498.15 | 498.15 | 3.28% | 49,035 |
| Apr 27, 2026 | 462.80 | 489.90 | 462.80 | 482.35 | 482.35 | 4.82% | 37,862 |
| Apr 24, 2026 | 471.05 | 473.50 | 459.00 | 460.15 | 460.15 | -2.21% | 13,345 |
| Apr 23, 2026 | 476.45 | 481.35 | 468.40 | 470.55 | 470.55 | -1.68% | 14,027 |
| Apr 22, 2026 | 472.05 | 483.80 | 470.85 | 478.60 | 478.60 | 0.76% | 20,020 |
| Apr 21, 2026 | 473.00 | 482.60 | 472.00 | 475.00 | 475.00 | 0.62% | 17,228 |
| Apr 20, 2026 | 487.95 | 488.00 | 469.00 | 472.05 | 472.05 | -2.91% | 23,879 |
| Apr 17, 2026 | 486.25 | 493.95 | 481.05 | 486.20 | 486.20 | 0.28% | 36,448 |
| Apr 16, 2026 | 482.90 | 486.90 | 475.10 | 484.85 | 484.85 | 2.03% | 48,051 |
| Apr 15, 2026 | 462.15 | 479.50 | 462.15 | 475.20 | 475.20 | 4.22% | 38,283 |
| Apr 13, 2026 | 452.15 | 466.95 | 447.70 | 455.95 | 455.95 | -2.39% | 31,394 |
| Apr 10, 2026 | 471.95 | 478.70 | 464.05 | 467.10 | 467.10 | -0.51% | 24,728 |
| Apr 9, 2026 | 477.20 | 484.65 | 462.55 | 469.50 | 469.50 | -2.39% | 61,517 |
| Apr 8, 2026 | 475.00 | 482.70 | 465.20 | 481.00 | 481.00 | 7.07% | 48,369 |
| Apr 7, 2026 | 447.60 | 456.00 | 432.05 | 449.25 | 449.25 | 2.40% | 44,511 |
| Apr 6, 2026 | 430.80 | 440.95 | 416.85 | 438.70 | 438.70 | 2.12% | 21,021 |
| Apr 2, 2026 | 413.00 | 432.50 | 405.00 | 429.60 | 429.60 | 1.21% | 44,296 |
| Apr 1, 2026 | 398.45 | 424.85 | 398.45 | 424.45 | 424.45 | 9.89% | 48,885 |
| Mar 30, 2026 | 414.85 | 414.85 | 385.10 | 386.25 | 386.25 | -5.71% | 67,247 |
| Mar 27, 2026 | 425.00 | 427.60 | 404.00 | 409.65 | 409.65 | -5.20% | 100,689 |
| Mar 25, 2026 | 427.00 | 445.20 | 427.00 | 432.10 | 432.10 | 1.21% | 26,575 |
| Mar 24, 2026 | 428.70 | 431.35 | 414.05 | 426.95 | 426.95 | 3.34% | 35,740 |
| Mar 23, 2026 | 430.55 | 432.00 | 409.70 | 413.15 | 413.15 | -5.76% | 45,361 |
| Mar 20, 2026 | 445.60 | 450.65 | 436.40 | 438.40 | 438.40 | 0.19% | 22,610 |
| Mar 19, 2026 | 454.95 | 454.95 | 435.55 | 437.55 | 437.55 | -4.89% | 27,282 |
| Mar 18, 2026 | 446.45 | 465.00 | 446.45 | 460.05 | 460.05 | 3.05% | 27,744 |
| Mar 17, 2026 | 443.60 | 451.25 | 438.00 | 446.45 | 446.45 | 0.90% | 13,784 |
| Mar 16, 2026 | 448.10 | 455.55 | 430.00 | 442.45 | 442.45 | -2.25% | 46,114 |
| Mar 13, 2026 | 470.60 | 470.60 | 452.00 | 452.65 | 452.65 | -2.95% | 23,006 |
| Mar 12, 2026 | 460.05 | 474.30 | 450.35 | 466.40 | 466.40 | 1.12% | 35,750 |
| Mar 11, 2026 | 474.90 | 480.00 | 460.00 | 461.25 | 461.25 | -1.16% | 63,614 |
| Mar 10, 2026 | 461.30 | 474.50 | 456.80 | 466.65 | 466.65 | 2.99% | 20,104 |
| Mar 9, 2026 | 445.00 | 455.40 | 433.10 | 453.10 | 453.10 | -0.97% | 36,563 |
| Mar 6, 2026 | 460.00 | 472.40 | 456.00 | 457.55 | 457.55 | -0.94% | 24,962 |
| Mar 5, 2026 | 456.00 | 465.15 | 452.05 | 461.90 | 461.90 | 1.36% | 25,544 |
| Mar 4, 2026 | 471.70 | 471.70 | 450.00 | 455.70 | 455.70 | -3.43% | 55,884 |
| Mar 2, 2026 | 473.85 | 499.90 | 465.00 | 471.90 | 471.90 | -2.91% | 74,857 |
| Feb 27, 2026 | 505.00 | 510.90 | 477.90 | 486.05 | 486.05 | -0.96% | 230,304 |
| Feb 26, 2026 | 447.05 | 490.75 | 447.05 | 490.75 | 490.75 | 10.00% | 267,626 |
| Feb 25, 2026 | 460.40 | 467.15 | 442.50 | 446.15 | 446.15 | -3.10% | 36,464 |
| Feb 24, 2026 | 471.05 | 474.75 | 453.15 | 460.40 | 460.40 | -3.73% | 41,963 |
| Feb 23, 2026 | 504.85 | 504.85 | 474.70 | 478.25 | 478.25 | -2.77% | 20,083 |
| Feb 20, 2026 | 483.30 | 494.90 | 481.65 | 491.90 | 491.90 | 1.79% | 27,231 |
| Feb 19, 2026 | 503.70 | 505.55 | 480.00 | 483.25 | 483.25 | -3.99% | 57,025 |
| Feb 18, 2026 | 502.00 | 528.00 | 495.10 | 503.35 | 503.35 | 1.33% | 79,589 |
| Feb 17, 2026 | 499.25 | 507.80 | 487.95 | 496.75 | 496.75 | 0.85% | 51,289 |
| Feb 16, 2026 | 503.35 | 510.00 | 487.05 | 492.55 | 492.55 | -1.77% | 23,765 |
| Feb 13, 2026 | 493.10 | 509.20 | 487.10 | 501.40 | 501.40 | -0.24% | 83,184 |
| Feb 12, 2026 | 507.00 | 514.65 | 492.00 | 502.60 | 502.60 | -1.02% | 48,755 |
| Feb 11, 2026 | 504.00 | 515.55 | 496.00 | 507.80 | 507.80 | 1.91% | 102,883 |
| Feb 10, 2026 | 532.50 | 532.50 | 492.00 | 498.30 | 498.30 | 2.93% | 214,329 |
| Feb 9, 2026 | 469.35 | 484.10 | 454.35 | 484.10 | 484.10 | 10.00% | 191,223 |
| Feb 6, 2026 | 445.70 | 445.70 | 428.65 | 440.10 | 440.10 | -1.30% | 25,138 |
| Feb 5, 2026 | 447.65 | 456.65 | 436.75 | 445.90 | 445.90 | -0.75% | 44,445 |
| Feb 4, 2026 | 421.65 | 453.80 | 416.60 | 449.25 | 449.25 | 7.39% | 88,363 |
| Feb 3, 2026 | 450.00 | 450.00 | 415.10 | 418.35 | 418.35 | 2.24% | 110,047 |
| Feb 2, 2026 | 420.20 | 420.20 | 398.00 | 409.20 | 409.20 | -2.42% | 89,675 |
| Feb 1, 2026 | 437.95 | 442.20 | 415.80 | 419.35 | 419.35 | -0.71% | 86,564 |
| Jan 30, 2026 | 418.75 | 429.00 | 395.30 | 422.35 | 422.35 | 7.84% | 311,676 |
| Jan 29, 2026 | 351.55 | 391.65 | 341.35 | 391.65 | 391.65 | 10.00% | 383,444 |
| Jan 28, 2026 | 365.75 | 380.10 | 350.10 | 356.05 | 356.05 | -2.65% | 309,305 |
| Jan 27, 2026 | 387.90 | 387.90 | 359.65 | 365.75 | 365.75 | -3.69% | 69,819 |
| Jan 23, 2026 | 407.80 | 408.00 | 377.00 | 379.75 | 379.75 | -4.56% | 44,924 |
| Jan 22, 2026 | 424.95 | 424.95 | 396.50 | 397.90 | 397.90 | -1.28% | 37,934 |
| Jan 21, 2026 | 421.85 | 422.50 | 394.20 | 403.05 | 403.05 | -2.91% | 77,743 |
| Jan 20, 2026 | 437.70 | 437.70 | 410.60 | 415.15 | 415.15 | -5.40% | 69,351 |
| Jan 19, 2026 | 450.10 | 455.00 | 436.30 | 438.85 | 438.85 | -3.71% | 57,922 |
| Jan 16, 2026 | 452.90 | 463.75 | 450.70 | 455.75 | 455.75 | -0.43% | 34,673 |
| Jan 14, 2026 | 465.45 | 473.70 | 456.00 | 457.70 | 457.70 | -1.24% | 100,122 |
| Jan 13, 2026 | 455.10 | 499.40 | 455.05 | 463.45 | 463.45 | 5.02% | 730,603 |
| Jan 12, 2026 | 459.50 | 464.85 | 433.00 | 441.30 | 441.30 | -4.09% | 155,286 |
| Jan 9, 2026 | 501.85 | 507.45 | 454.50 | 460.10 | 460.10 | -9.33% | 360,327 |
| Jan 8, 2026 | 518.00 | 525.35 | 500.20 | 507.45 | 507.45 | -1.61% | 153,297 |
| Jan 7, 2026 | 575.00 | 575.00 | 466.85 | 515.75 | 515.75 | -11.62% | 1,039,090 |
| Jan 6, 2026 | 595.00 | 597.35 | 576.30 | 583.55 | 583.55 | -1.78% | 19,628 |
| Jan 5, 2026 | 601.55 | 608.00 | 592.20 | 594.10 | 594.10 | -0.47% | 23,560 |
| Jan 2, 2026 | 600.20 | 602.35 | 595.20 | 596.90 | 596.90 | -0.54% | 14,400 |
| Jan 1, 2026 | 590.00 | 606.15 | 590.00 | 600.15 | 600.15 | -0.71% | 7,717 |
| Dec 31, 2025 | 596.70 | 612.40 | 596.70 | 604.45 | 604.45 | -0.15% | 17,084 |
| Dec 30, 2025 | 597.75 | 606.45 | 592.80 | 605.35 | 605.35 | 1.65% | 12,354 |
| Dec 29, 2025 | 606.95 | 618.00 | 592.00 | 595.55 | 595.55 | -2.58% | 17,238 |
| Dec 26, 2025 | 612.00 | 617.10 | 597.30 | 611.30 | 611.30 | -0.16% | 38,349 |
| Dec 24, 2025 | 617.40 | 621.10 | 610.20 | 612.30 | 612.30 | -0.71% | 12,725 |
| Dec 23, 2025 | 629.60 | 638.45 | 614.80 | 616.65 | 616.65 | -2.06% | 29,471 |
| Dec 22, 2025 | 620.10 | 643.50 | 620.10 | 629.60 | 629.60 | 0.59% | 63,349 |
| Dec 19, 2025 | 616.30 | 644.00 | 613.75 | 625.90 | 625.90 | 1.42% | 35,625 |
| Dec 18, 2025 | 623.65 | 625.00 | 612.85 | 617.15 | 617.15 | -1.69% | 21,184 |
| Dec 17, 2025 | 651.10 | 655.00 | 624.10 | 627.75 | 627.75 | -3.59% | 14,789 |
| Dec 16, 2025 | 653.50 | 666.60 | 643.50 | 651.10 | 651.10 | -0.37% | 25,110 |
| Dec 15, 2025 | 636.50 | 659.95 | 633.05 | 653.50 | 653.50 | 2.68% | 47,758 |
| Dec 12, 2025 | 638.05 | 648.00 | 631.05 | 636.45 | 636.45 | -0.31% | 15,512 |
| Dec 11, 2025 | 646.95 | 647.95 | 636.50 | 638.40 | 638.40 | -1.39% | 20,391 |
| Dec 10, 2025 | 644.00 | 659.30 | 638.95 | 647.40 | 647.40 | 0.91% | 106,603 |
| Dec 9, 2025 | 592.30 | 656.35 | 574.25 | 641.55 | 641.55 | 8.06% | 105,066 |
| Dec 8, 2025 | 620.25 | 620.25 | 583.90 | 593.70 | 593.70 | -4.30% | 35,945 |
| Dec 5, 2025 | 606.65 | 625.05 | 606.65 | 620.35 | 620.35 | 0.98% | 9,184 |
| Dec 4, 2025 | 620.25 | 628.50 | 612.50 | 614.30 | 614.30 | -2.34% | 8,188 |
| Dec 3, 2025 | 645.95 | 645.95 | 622.85 | 629.00 | 629.00 | -1.80% | 25,500 |
| Dec 2, 2025 | 632.80 | 644.20 | 626.45 | 640.55 | 640.55 | 1.24% | 29,091 |
| Dec 1, 2025 | 632.05 | 636.50 | 623.80 | 632.70 | 632.70 | 0.76% | 14,498 |