Balu Forge Industries Ltd(IN:BALUFORGE)
₹534.15+5.30 (+1.00%)
IN:BALUFORGE
Balu Forge Industries Ltd historical prices
₹534.15
At close:+5.30 (+1.00%)
Want to see IN:BALUFORGE full AI Analyst Report?
Balu Forge Industries Ltd (BALUFORGE) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 535.00 | 538.15 | 526.05 | 534.15 | 534.15 | +1.00% | 94,865 | 1.33 |
| Nov 10, 2026 | 528.85 | 533.50 | 507.75 | 528.85 | 528.85 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 515.05 | 533.50 | 507.75 | 528.85 | 528.85 | +5.44% | 39,970 | 0.55 |
| Nov 06, 2026 | 508.00 | 508.70 | 498.35 | 501.55 | 501.55 | -2.49% | 39,331 | 0.54 |
| Nov 05, 2026 | 515.00 | 519.90 | 506.80 | 514.35 | 514.35 | +2.09% | 53,037 | 0.74 |
| Nov 04, 2026 | 487.30 | 509.95 | 478.60 | 503.80 | 503.80 | +3.83% | 37,911 | 0.52 |
| Nov 03, 2026 | 472.05 | 494.00 | 471.70 | 485.20 | 485.20 | +2.97% | 49,110 | 0.68 |
| Nov 02, 2026 | 453.95 | 485.50 | 453.95 | 471.20 | 471.20 | +6.53% | 88,749 | 1.25 |
| Oct 30, 2026 | 457.30 | 457.30 | 437.75 | 442.30 | 442.30 | -2.31% | 20,828 | 0.29 |
| Oct 29, 2026 | 445.20 | 460.60 | 441.50 | 452.75 | 452.75 | +1.91% | 38,435 | 0.54 |
| Oct 28, 2026 | 445.55 | 456.25 | 433.35 | 444.25 | 444.25 | +0.97% | 17,052 | 0.24 |
| Oct 27, 2026 | 428.50 | 452.65 | 424.15 | 440.00 | 440.00 | +3.63% | 46,407 | 0.66 |
| Oct 26, 2026 | 417.05 | 428.00 | 411.00 | 424.60 | 424.60 | +0.74% | 33,617 | 0.48 |
| Oct 23, 2026 | 445.05 | 445.05 | 416.90 | 421.50 | 421.50 | -4.76% | 52,851 | 0.76 |
| Oct 22, 2026 | 448.15 | 453.75 | 438.75 | 442.55 | 442.55 | -1.74% | 31,722 | 0.46 |
| Oct 21, 2026 | 470.55 | 470.55 | 446.35 | 450.40 | 450.40 | -4.04% | 23,325 | 0.34 |
| Oct 20, 2026 | 469.35 | 485.00 | 466.70 | 469.35 | 469.35 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 477.70 | 485.00 | 466.70 | 469.35 | 469.35 | -2.30% | 18,391 | 0.26 |
| Oct 16, 2026 | 475.05 | 487.90 | 475.05 | 480.40 | 480.40 | +0.77% | 14,494 | 0.21 |
| Oct 15, 2026 | 488.35 | 488.60 | 475.30 | 476.75 | 476.75 | -2.12% | 40,335 | 0.59 |
| Oct 14, 2026 | 483.30 | 492.40 | 481.50 | 487.10 | 487.10 | +0.07% | 23,492 | 0.34 |
| Oct 13, 2026 | 478.65 | 488.25 | 471.40 | 486.75 | 486.75 | +2.33% | 36,138 | 0.53 |
| Oct 12, 2026 | 485.80 | 491.65 | 473.30 | 475.65 | 475.65 | -1.04% | 20,446 | 0.30 |
| Oct 09, 2026 | 496.75 | 497.45 | 476.20 | 480.65 | 480.65 | -1.84% | 24,729 | 0.36 |
| Oct 08, 2026 | 508.00 | 509.05 | 486.45 | 489.65 | 489.65 | -3.56% | 36,425 | 0.53 |
| Oct 07, 2026 | 526.95 | 526.95 | 506.00 | 507.75 | 507.75 | -3.59% | 16,771 | 0.24 |
| Oct 06, 2026 | 510.15 | 528.55 | 503.05 | 526.65 | 526.65 | +4.80% | 39,606 | 0.58 |
| Oct 05, 2026 | 495.80 | 512.30 | 495.30 | 502.55 | 502.55 | +2.88% | 27,331 | 0.40 |
| Oct 02, 2026 | 488.50 | 496.05 | 479.05 | 488.50 | 488.50 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 490.50 | 496.05 | 479.05 | 488.50 | 488.50 | -1.73% | 41,028 | 0.59 |
| Sep 30, 2026 | 505.95 | 510.85 | 493.15 | 497.10 | 497.10 | -0.84% | 18,179 | 0.26 |
| Sep 29, 2026 | 494.70 | 507.55 | 483.70 | 501.30 | 501.30 | +1.33% | 19,281 | 0.28 |
| Sep 28, 2026 | 506.00 | 506.30 | 491.65 | 494.70 | 494.70 | -2.66% | 27,139 | 0.39 |
| Sep 25, 2026 | 500.05 | 518.00 | 495.00 | 508.20 | 508.20 | +2.08% | 41,552 | 0.59 |
| Sep 24, 2026 | 503.50 | 506.80 | 496.00 | 497.85 | 497.85 | -1.69% | 40,022 | 0.57 |
| Sep 23, 2026 | 510.00 | 512.40 | 503.20 | 506.40 | 506.40 | +0.27% | 22,221 | 0.32 |
| Sep 22, 2026 | 518.75 | 550.00 | 501.00 | 505.05 | 505.05 | -2.60% | 27,861 | 0.40 |
| Sep 21, 2026 | 520.05 | 529.00 | 514.00 | 518.55 | 518.55 | -0.70% | 31,918 | 0.45 |
| Sep 18, 2026 | 504.85 | 525.10 | 504.85 | 522.20 | 522.20 | +4.15% | 46,824 | 0.65 |
| Sep 17, 2026 | 483.00 | 504.75 | 478.00 | 501.55 | 501.40 | +3.71% | 42,719 | 0.60 |
| Sep 16, 2026 | 496.60 | 499.70 | 470.25 | 483.60 | 483.46 | -2.98% | 45,815 | 0.64 |
| Sep 15, 2026 | 538.85 | 538.85 | 494.60 | 498.45 | 498.30 | -6.53% | 26,201 | 0.37 |
| Sep 14, 2026 | 533.25 | 537.10 | 523.15 | 533.25 | 533.09 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 533.35 | 537.10 | 523.15 | 533.25 | 533.09 | -0.63% | 26,220 | 0.36 |
| Sep 10, 2026 | 540.00 | 545.10 | 534.15 | 536.65 | 536.49 | -0.88% | 17,791 | 0.24 |
| Sep 09, 2026 | 541.50 | 554.00 | 529.00 | 541.40 | 541.24 | >-0.01% | 47,896 | 0.66 |
| Sep 08, 2026 | 550.25 | 556.45 | 540.00 | 541.45 | 541.29 | -2.97% | 43,032 | 0.59 |
| Sep 07, 2026 | 574.55 | 579.25 | 540.55 | 558.00 | 557.83 | -2.86% | 66,593 | 0.92 |
| Sep 04, 2026 | 574.00 | 585.25 | 564.00 | 574.40 | 574.23 | +0.77% | 39,593 | 0.54 |
| Sep 03, 2026 | 586.25 | 619.95 | 564.00 | 570.00 | 569.83 | -1.44% | 140,377 | 1.97 |
