Balgopal Commercial Limited (BOM:539834)
India
· Delayed Price · Currency is INR 142.50
-17.60 (-10.99%)
At close: Apr 28, 2026
Balgopal Commercial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 135.60 | 154.95 | 135.60 | 151.50 | 151.50 | 6.32% | 22,257 |
| Apr 28, 2026 | 160.00 | 160.00 | 130.00 | 142.50 | 142.50 | -10.99% | 18,126 |
| Apr 27, 2026 | 165.90 | 169.80 | 159.95 | 160.10 | 160.10 | -3.53% | 77 |
| Apr 24, 2026 | 167.00 | 169.95 | 165.95 | 165.95 | 165.95 | -0.63% | 29,135 |
| Apr 23, 2026 | 155.05 | 167.00 | 155.05 | 167.00 | 167.00 | 5.06% | 1,849 |
| Apr 22, 2026 | 169.90 | 178.00 | 158.95 | 158.95 | 158.95 | -6.44% | 306 |
| Apr 21, 2026 | 167.00 | 170.40 | 166.50 | 169.90 | 169.90 | 1.65% | 713 |
| Apr 20, 2026 | 171.05 | 171.40 | 166.90 | 167.15 | 167.15 | 0.15% | 157 |
| Apr 17, 2026 | 160.50 | 166.95 | 160.00 | 166.90 | 166.90 | 3.99% | 274 |
| Apr 16, 2026 | 167.95 | 167.95 | 160.05 | 160.50 | 160.50 | 0.31% | 224 |
| Apr 15, 2026 | 165.90 | 168.50 | 160.00 | 160.00 | 160.00 | -0.25% | 1,217 |
| Apr 13, 2026 | 160.25 | 166.95 | 160.20 | 160.40 | 160.40 | 2.62% | 488 |
| Apr 10, 2026 | 170.00 | 170.00 | 152.00 | 156.30 | 156.30 | 0.16% | 759 |
| Apr 9, 2026 | 164.50 | 170.00 | 153.05 | 156.05 | 156.05 | -5.17% | 485 |
| Apr 8, 2026 | 168.00 | 178.00 | 146.10 | 164.55 | 164.55 | -8.18% | 1,510 |
| Apr 7, 2026 | 182.80 | 182.80 | 163.00 | 179.20 | 179.20 | 5.16% | 119 |
| Apr 6, 2026 | 156.05 | 170.40 | 154.85 | 170.40 | 170.40 | 9.58% | 1,224 |
| Apr 2, 2026 | 152.00 | 166.95 | 152.00 | 155.50 | 155.50 | 0.88% | 12 |
| Apr 1, 2026 | 160.00 | 167.00 | 152.00 | 154.15 | 154.15 | -3.26% | 76 |
| Mar 30, 2026 | 147.00 | 163.95 | 147.00 | 159.35 | 159.35 | 6.23% | 1,026 |
| Mar 27, 2026 | 158.00 | 165.00 | 146.05 | 150.00 | 150.00 | -4.91% | 393 |
| Mar 25, 2026 | 163.00 | 164.50 | 150.40 | 157.75 | 157.75 | -4.91% | 1,818 |
| Mar 24, 2026 | 146.95 | 171.00 | 145.00 | 165.90 | 165.90 | 5.70% | 1,418 |
| Mar 23, 2026 | 150.00 | 156.95 | 150.00 | 156.95 | 156.95 | -0.03% | 1,089 |
| Mar 20, 2026 | 152.30 | 159.80 | 152.30 | 157.00 | 157.00 | 3.09% | 343 |
| Mar 19, 2026 | 160.00 | 169.00 | 150.55 | 152.30 | 152.30 | -8.50% | 2,035 |
| Mar 18, 2026 | 161.10 | 166.50 | 161.00 | 166.45 | 166.45 | -0.30% | 106 |
| Mar 17, 2026 | 166.10 | 166.95 | 161.10 | 166.95 | 166.95 | 0.51% | 139 |
| Mar 16, 2026 | 166.15 | 166.15 | 165.95 | 166.10 | 166.10 | -1.07% | 1,208 |
| Mar 13, 2026 | 162.00 | 168.45 | 161.00 | 167.90 | 167.90 | -2.38% | 97 |
| Mar 11, 2026 | 165.50 | 172.00 | 163.05 | 172.00 | 172.00 | 3.93% | 955 |
| Mar 10, 2026 | 173.00 | 173.00 | 165.00 | 165.50 | 165.50 | -4.34% | 1,660 |
| Mar 9, 2026 | 170.60 | 187.90 | 159.35 | 173.00 | 173.00 | 0.73% | 7,303 |
| Mar 6, 2026 | 176.85 | 176.85 | 165.00 | 171.75 | 171.75 | -1.18% | 479 |
| Mar 5, 2026 | 164.55 | 178.60 | 164.55 | 173.80 | 173.80 | -2.22% | 6 |
| Mar 4, 2026 | 197.10 | 197.10 | 162.20 | 177.75 | 177.75 | -0.92% | 5,660 |
| Mar 2, 2026 | 179.10 | 197.00 | 168.40 | 179.40 | 179.40 | 0.17% | 5,547 |
| Feb 27, 2026 | 175.50 | 184.00 | 172.15 | 179.10 | 179.10 | 1.73% | 51,214 |
| Feb 26, 2026 | 176.00 | 187.10 | 176.00 | 176.05 | 176.05 | 0.89% | 22,318 |
| Feb 25, 2026 | 188.25 | 188.25 | 173.15 | 174.50 | 174.50 | 0.78% | 11 |
| Feb 24, 2026 | 172.05 | 187.00 | 171.85 | 173.15 | 173.15 | 1.26% | 31,588 |
| Feb 23, 2026 | 197.80 | 197.80 | 171.00 | 171.00 | 171.00 | -7.07% | 44,683 |
| Feb 20, 2026 | 187.00 | 187.00 | 177.00 | 184.00 | 184.00 | 2.02% | 10,304 |
| Feb 19, 2026 | 205.00 | 205.00 | 180.00 | 180.35 | 180.35 | -6.80% | 251 |
| Feb 18, 2026 | 180.05 | 199.35 | 173.00 | 193.50 | 193.50 | 4.59% | 41,503 |
| Feb 17, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 47 |
| Feb 16, 2026 | 200.20 | 200.20 | 185.00 | 185.00 | 185.00 | 1.62% | 292 |
| Feb 13, 2026 | 200.25 | 200.25 | 175.80 | 182.05 | 182.05 | - | 469 |
| Feb 12, 2026 | 186.75 | 191.00 | 180.35 | 182.05 | 182.05 | -2.52% | 197 |
| Feb 11, 2026 | 183.95 | 200.20 | 177.60 | 186.75 | 186.75 | 2.61% | 4,544 |
| Feb 10, 2026 | 177.65 | 182.00 | 176.85 | 182.00 | 182.00 | 2.91% | 1,039 |
| Feb 9, 2026 | 172.85 | 190.10 | 172.85 | 176.85 | 176.85 | 2.31% | 978 |
| Feb 6, 2026 | 167.40 | 173.05 | 164.10 | 172.85 | 172.85 | 5.62% | 199 |
| Feb 5, 2026 | 163.50 | 163.65 | 163.50 | 163.65 | 163.65 | 0.12% | 35 |
| Feb 4, 2026 | 167.00 | 170.80 | 163.05 | 163.45 | 163.45 | 0.25% | 1,155 |
| Feb 3, 2026 | 166.20 | 166.20 | 163.05 | 163.05 | 163.05 | -1.90% | 204 |
| Feb 2, 2026 | 172.95 | 172.95 | 166.10 | 166.20 | 166.20 | 0.09% | 29,562 |
| Feb 1, 2026 | 174.00 | 174.00 | 166.05 | 166.05 | 166.05 | -4.29% | 191 |
| Jan 30, 2026 | 176.00 | 176.00 | 163.60 | 173.50 | 173.50 | 0.90% | 215 |
| Jan 29, 2026 | 180.00 | 180.00 | 171.95 | 171.95 | 171.95 | -4.97% | 702 |
| Jan 28, 2026 | 178.15 | 183.95 | 170.05 | 180.95 | 180.95 | 1.09% | 93,788 |
| Jan 27, 2026 | 168.15 | 182.95 | 168.15 | 179.00 | 179.00 | 1.16% | 418 |
| Jan 22, 2026 | 174.95 | 177.50 | 169.95 | 176.95 | 176.95 | 4.67% | 16,556 |
| Jan 21, 2026 | 177.40 | 183.00 | 168.60 | 169.05 | 169.05 | -4.73% | 752 |
| Jan 20, 2026 | 165.05 | 177.45 | 161.10 | 177.45 | 177.45 | 4.94% | 25,608 |
| Jan 19, 2026 | 177.45 | 177.45 | 169.10 | 169.10 | 169.10 | 0.06% | 26,352 |
| Jan 16, 2026 | 168.30 | 172.00 | 168.30 | 169.00 | 169.00 | -0.59% | 8,424 |
| Jan 14, 2026 | 170.90 | 170.90 | 170.00 | 170.00 | 170.00 | -0.53% | 117 |
| Jan 13, 2026 | 171.40 | 185.00 | 170.15 | 170.90 | 170.90 | -4.53% | 20,917 |
| Jan 12, 2026 | 175.00 | 179.00 | 175.00 | 179.00 | 179.00 | 3.08% | 20,024 |
| Jan 9, 2026 | 170.15 | 173.65 | 170.15 | 173.65 | 173.65 | -2.44% | 278 |
| Jan 8, 2026 | 185.00 | 186.85 | 178.00 | 178.00 | 178.00 | - | 131 |
| Jan 7, 2026 | 180.05 | 189.90 | 178.00 | 178.00 | 178.00 | -3.52% | 30,910 |
| Jan 6, 2026 | 179.00 | 187.00 | 178.00 | 184.50 | 184.50 | 3.27% | 586 |
| Jan 5, 2026 | 176.00 | 184.00 | 176.00 | 178.65 | 178.65 | -3.30% | 786 |
| Jan 2, 2026 | 180.00 | 184.75 | 180.00 | 184.75 | 184.75 | 0.93% | 80 |
| Jan 1, 2026 | 181.10 | 185.00 | 177.10 | 183.05 | 183.05 | -0.92% | 138 |
| Dec 31, 2025 | 185.00 | 185.00 | 179.00 | 184.75 | 184.75 | -0.11% | 213 |
| Dec 30, 2025 | 176.40 | 184.95 | 172.05 | 184.95 | 184.95 | 2.75% | 15,209 |
| Dec 29, 2025 | 179.95 | 180.00 | 179.95 | 180.00 | 180.00 | 2.04% | 30,580 |
| Dec 26, 2025 | 174.00 | 179.65 | 174.00 | 176.40 | 176.40 | 1.38% | 40,656 |
| Dec 24, 2025 | 176.00 | 176.00 | 173.60 | 174.00 | 174.00 | -1.14% | 371 |
| Dec 23, 2025 | 175.75 | 176.05 | 175.75 | 176.00 | 176.00 | 0.14% | 11 |
| Dec 22, 2025 | 189.00 | 189.00 | 174.60 | 175.75 | 175.75 | -2.71% | 48 |
| Dec 19, 2025 | 182.05 | 182.05 | 180.25 | 180.65 | 180.65 | -2.59% | 380 |
| Dec 18, 2025 | 183.65 | 187.95 | 183.65 | 185.45 | 185.45 | 0.98% | 13 |
| Dec 17, 2025 | 197.50 | 197.50 | 183.20 | 183.65 | 183.65 | -2.37% | 526 |
| Dec 16, 2025 | 188.15 | 188.25 | 188.10 | 188.10 | 188.10 | - | 83 |
| Dec 15, 2025 | 197.05 | 197.05 | 186.05 | 188.10 | 188.10 | 0.05% | 259 |
| Dec 12, 2025 | 192.65 | 192.65 | 187.00 | 188.00 | 188.00 | -2.59% | 130 |
| Dec 11, 2025 | 192.65 | 193.00 | 192.60 | 193.00 | 193.00 | 0.52% | 134 |
| Dec 10, 2025 | 189.15 | 208.95 | 189.15 | 192.00 | 192.00 | -3.57% | 268 |
| Dec 9, 2025 | 208.20 | 209.90 | 198.80 | 199.10 | 199.10 | -4.83% | 92 |
| Dec 8, 2025 | 216.50 | 216.50 | 197.55 | 209.20 | 209.20 | 0.63% | 1,205 |
| Dec 5, 2025 | 188.10 | 207.90 | 188.10 | 207.90 | 207.90 | 5.00% | 700 |
| Dec 4, 2025 | 200.05 | 205.00 | 197.10 | 198.00 | 198.00 | -4.42% | 101 |
| Dec 3, 2025 | 220.80 | 220.80 | 205.00 | 207.15 | 207.15 | -1.71% | 18,570 |
| Dec 2, 2025 | 200.95 | 210.75 | 200.90 | 210.75 | 210.75 | 4.90% | 1,363 |
| Dec 1, 2025 | 200.80 | 200.90 | 200.80 | 200.90 | 200.90 | 4.99% | 382 |
| Nov 28, 2025 | 186.35 | 191.35 | 186.35 | 191.35 | 191.35 | 4.73% | 388 |