Balu Forge Industries Ltd BALUFORGE
NSE · India · Producer Manufacturing
INR 489.00-7.35 (-1.48%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 488.95 | -1.49% | INR 494.00 | INR 496.25 | INR 479.00 | 375.44K |
| 2026-09-30 | INR 496.35 | -0.96% | INR 505.00 | INR 511.95 | INR 493.50 | 310.85K |
| 2026-09-29 | INR 501.15 | +1.22% | INR 495.10 | INR 508.15 | INR 483.50 | 687.04K |
| 2026-09-28 | INR 495.10 | -2.31% | INR 506.85 | INR 507.05 | INR 491.90 | 359.23K |
| 2026-09-25 | INR 506.80 | +1.75% | INR 495.60 | INR 518.50 | INR 494.00 | 621.78K |
| 2026-09-24 | INR 498.10 | -1.61% | INR 502.55 | INR 506.95 | INR 495.15 | 319.51K |
| 2026-09-23 | INR 506.25 | +0.20% | INR 509.60 | INR 512.40 | INR 502.00 | 631.35K |
| 2026-09-22 | INR 505.25 | -2.58% | INR 519.00 | INR 521.70 | INR 501.05 | 563.04K |
| 2026-09-21 | INR 518.65 | -0.67% | INR 524.15 | INR 529.50 | INR 513.15 | 478.79K |
| 2026-09-18 | INR 522.15 | +4.10% | INR 504.00 | INR 525.80 | INR 504.00 | 1.04M |
| 2026-09-17 | INR 501.60 | +3.80% | INR 484.00 | INR 504.70 | INR 477.35 | 836.71K |
| 2026-09-16 | INR 483.25 | -3.00% | INR 496.00 | INR 500.00 | INR 470.00 | 1.00M |
| 2026-09-15 | INR 498.20 | -6.60% | INR 533.40 | INR 534.90 | INR 494.00 | 876.99K |
| 2026-09-14 | INR 533.40 | 0.00% | INR 533.40 | INR 533.40 | INR 533.40 | 0 |
| 2026-09-11 | INR 533.40 | -0.61% | INR 534.00 | INR 536.90 | INR 523.30 | 532.78K |
| 2026-09-10 | INR 536.65 | -0.90% | INR 536.05 | INR 545.80 | INR 533.75 | 613.10K |
| 2026-09-09 | INR 541.55 | -0.02% | INR 539.80 | INR 554.90 | INR 528.35 | 1.04M |
| 2026-09-08 | INR 541.65 | -2.86% | INR 552.30 | INR 557.70 | INR 540.10 | 787.15K |
| 2026-09-07 | INR 557.60 | -2.87% | INR 576.00 | INR 581.35 | INR 540.90 | 2.26M |
| 2026-09-04 | INR 574.10 | +0.66% | INR 572.50 | INR 585.35 | INR 563.60 | 1.30M |
| 2026-09-03 | INR 570.35 | -1.39% | INR 588.00 | INR 622.00 | INR 563.20 | 3.28M |
| 2026-09-02 | INR 578.40 | -6.99% | INR 618.05 | INR 628.25 | INR 574.10 | 2.34M |
| 2026-09-01 | INR 621.90 | -1.38% | INR 630.90 | INR 638.00 | INR 613.00 | 1.37M |
| 2026-08-31 | INR 630.60 | -1.28% | INR 640.05 | INR 650.00 | INR 626.45 | 1.97M |
| 2026-08-28 | INR 638.80 | +0.93% | INR 635.00 | INR 649.50 | INR 635.00 | 1.44M |
| 2026-08-27 | INR 632.90 | -0.94% | INR 641.00 | INR 648.00 | INR 626.50 | 2.33M |
| 2026-08-26 | INR 638.90 | +4.81% | INR 625.00 | INR 646.55 | INR 625.00 | 4.93M |
| 2026-08-25 | INR 609.60 | -3.57% | INR 622.75 | INR 626.80 | INR 607.00 | 2.74M |
| 2026-08-24 | INR 632.20 | +13.83% | INR 568.00 | INR 638.00 | INR 568.00 | 15.54M |
| 2026-08-21 | INR 555.40 | +1.58% | INR 552.40 | INR 563.00 | INR 543.70 | 2.24M |
| 2026-08-20 | INR 546.75 | +1.72% | INR 540.15 | INR 554.50 | INR 531.15 | 1.42M |
| 2026-08-19 | INR 537.50 | -0.93% | INR 542.10 | INR 547.00 | INR 533.40 | 935.58K |
| 2026-08-18 | INR 542.55 | +5.69% | INR 512.35 | INR 549.70 | INR 508.00 | 4.05M |
| 2026-08-17 | INR 513.35 | +3.97% | INR 502.70 | INR 531.40 | INR 502.70 | 4.67M |
| 2026-08-14 | INR 493.75 | +10.64% | INR 450.00 | INR 506.90 | INR 449.15 | 8.98M |
| 2026-08-13 | INR 446.25 | -3.62% | INR 459.95 | INR 467.50 | INR 441.55 | 1.01M |
| 2026-08-12 | INR 463.00 | +0.87% | INR 462.00 | INR 471.00 | INR 455.00 | 1.01M |
| 2026-08-11 | INR 459.00 | -0.48% | INR 460.00 | INR 468.05 | INR 454.40 | 899.13K |
| 2026-08-10 | INR 461.20 | -1.67% | INR 473.00 | INR 475.40 | INR 458.95 | 1.08M |
| 2026-08-07 | INR 469.05 | +2.31% | INR 459.90 | INR 478.90 | INR 452.75 | 1.53M |
| 2026-08-06 | INR 458.45 | +2.81% | INR 448.00 | INR 464.90 | INR 444.05 | 944.26K |
| 2026-08-05 | INR 445.90 | +1.47% | INR 445.70 | INR 450.90 | INR 441.45 | 723.79K |
| 2026-08-04 | INR 439.45 | -1.21% | INR 440.50 | INR 446.50 | INR 436.00 | 501.49K |
| 2026-08-03 | INR 444.85 | +1.02% | INR 440.45 | INR 451.95 | INR 440.45 | 387.66K |
| 2026-07-31 | INR 440.35 | +1.70% | INR 437.00 | INR 446.50 | INR 431.45 | 303.45K |
| 2026-07-30 | INR 433.00 | -1.88% | INR 442.00 | INR 442.00 | INR 431.25 | 161.94K |
| 2026-07-29 | INR 441.30 | -1.03% | INR 446.00 | INR 450.75 | INR 440.15 | 259.64K |
| 2026-07-28 | INR 445.90 | +1.40% | INR 439.70 | INR 448.50 | INR 435.00 | 301.55K |
| 2026-07-27 | INR 439.75 | +1.42% | INR 434.05 | INR 444.80 | INR 434.05 | 257.87K |
| 2026-07-24 | INR 433.60 | +0.42% | INR 431.80 | INR 435.00 | INR 425.00 | 237.56K |
| 2026-07-23 | INR 431.80 | +0.86% | INR 428.00 | INR 437.20 | INR 422.60 | 254.14K |
| 2026-07-22 | INR 428.10 | -2.99% | INR 440.00 | INR 441.05 | INR 426.10 | 339.46K |
| 2026-07-21 | INR 441.30 | -1.15% | INR 444.40 | INR 449.10 | INR 440.40 | 224.90K |
| 2026-07-20 | INR 446.45 | -0.56% | INR 445.00 | INR 449.90 | INR 444.00 | 166.43K |
| 2026-07-17 | INR 448.95 | +0.32% | INR 446.00 | INR 452.65 | INR 442.55 | 337.87K |
| 2026-07-16 | INR 447.50 | -0.73% | INR 452.50 | INR 457.90 | INR 446.00 | 243.24K |
| 2026-07-15 | INR 450.80 | +0.78% | INR 451.00 | INR 454.90 | INR 446.75 | 1.03M |
| 2026-07-14 | INR 447.30 | -4.32% | INR 464.00 | INR 464.80 | INR 445.50 | 688.76K |
| 2026-07-13 | INR 467.50 | +0.52% | INR 457.90 | INR 471.40 | INR 455.50 | 565.07K |
| 2026-07-10 | INR 465.10 | +2.88% | INR 456.40 | INR 472.00 | INR 452.50 | 665.12K |
| 2026-07-09 | INR 452.10 | +2.80% | INR 442.50 | INR 455.60 | INR 440.10 | 408.32K |
| 2026-07-08 | INR 439.80 | -2.94% | INR 448.60 | INR 453.00 | INR 435.80 | 331.31K |
| 2026-07-07 | INR 453.10 | -1.57% | INR 462.00 | INR 462.95 | INR 451.00 | 225.39K |
| 2026-07-06 | INR 460.35 | -1.15% | INR 466.00 | INR 468.00 | INR 445.10 | 596.77K |
| 2026-07-03 | INR 465.70 | -0.95% | INR 471.00 | INR 475.00 | INR 463.05 | 366.53K |
| 2026-07-02 | INR 470.15 | +0.98% | INR 465.95 | INR 473.30 | INR 465.25 | 293.08K |
| 2026-07-01 | INR 465.60 | -0.21% | INR 469.05 | INR 476.15 | INR 462.55 | 393.56K |
| 2026-06-30 | INR 466.60 | +2.29% | INR 459.00 | INR 469.00 | INR 454.20 | 433.37K |
| 2026-06-29 | INR 456.15 | +0.48% | INR 457.00 | INR 458.50 | INR 449.00 | 324.41K |
| 2026-06-26 | INR 453.95 | 0.00% | INR 453.95 | INR 453.95 | INR 453.95 | 0 |
| 2026-06-25 | INR 453.95 | -3.98% | INR 477.75 | INR 480.80 | INR 451.80 | 734.71K |
| 2026-06-24 | INR 472.75 | +0.32% | INR 474.05 | INR 482.00 | INR 465.15 | 665.86K |
| 2026-06-23 | INR 471.25 | +2.85% | INR 456.20 | INR 487.40 | INR 453.00 | 2.28M |
| 2026-06-22 | INR 458.20 | +2.11% | INR 451.75 | INR 461.00 | INR 449.00 | 543.27K |
| 2026-06-19 | INR 448.75 | +0.56% | INR 447.00 | INR 451.65 | INR 442.50 | 332.08K |
| 2026-06-18 | INR 446.25 | -0.38% | INR 448.30 | INR 454.50 | INR 444.60 | 348.53K |
| 2026-06-17 | INR 447.95 | -0.78% | INR 454.00 | INR 457.00 | INR 444.90 | 677.18K |
| 2026-06-16 | INR 451.45 | +0.62% | INR 452.00 | INR 456.00 | INR 447.20 | 282.55K |
| 2026-06-15 | INR 448.65 | -0.03% | INR 458.35 | INR 467.90 | INR 445.00 | 1.18M |
| 2026-06-12 | INR 448.80 | +4.96% | INR 436.50 | INR 452.15 | INR 431.50 | 525.55K |
| 2026-06-11 | INR 427.60 | -2.72% | INR 436.00 | INR 438.45 | INR 424.25 | 473.37K |
| 2026-06-10 | INR 439.55 | -2.05% | INR 451.05 | INR 455.00 | INR 437.80 | 473.89K |
| 2026-06-09 | INR 448.75 | -1.99% | INR 460.90 | INR 465.80 | INR 446.30 | 1.72M |
| 2026-06-08 | INR 457.85 | -4.48% | INR 466.15 | INR 470.25 | INR 455.00 | 455.74K |
| 2026-06-05 | INR 479.30 | +0.69% | INR 480.00 | INR 484.85 | INR 474.00 | 307.00K |
| 2026-06-04 | INR 476.00 | -1.47% | INR 482.50 | INR 494.90 | INR 473.55 | 599.59K |
| 2026-06-03 | INR 483.10 | +3.85% | INR 468.70 | INR 489.70 | INR 463.50 | 1.77M |
| 2026-06-02 | INR 465.20 | +2.91% | INR 452.05 | INR 467.80 | INR 443.45 | 698.29K |
| 2026-06-01 | INR 452.05 | -5.01% | INR 470.10 | INR 475.80 | INR 449.40 | 1.13M |
| 2026-05-29 | INR 475.90 | -5.64% | INR 504.35 | INR 504.80 | INR 470.00 | 1.91M |