Price Data Selection & Download
Balu Forge Industries Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
248 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see Balu Forge Industries share price today.
Share Price All Time High
₹697.00
September 12, 2025
NSE Exchange
Share Price All Time Low
₹341.05
January 29, 2026
NSE Exchange
Highest Volume Trading Day
15,544,329
August 24, 2026 • ₹632.20
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
BALUFORGE daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹504.00 | ₹525.80 | ₹504.00 | ₹522.15 | 1,043,655 |
| 2026-09-17 | ₹484.00 | ₹504.70 | ₹477.35 | ₹501.60 | 836,714 |
| 2026-09-16 | ₹496.00 | ₹500.00 | ₹470.00 | ₹483.25 | 1,000,368 |
| 2026-09-15 | ₹533.40 | ₹534.90 | ₹494.00 | ₹498.20 | 876,986 |
| 2026-09-11 | ₹534.00 | ₹536.90 | ₹523.30 | ₹533.40 | 532,783 |
| 2026-09-10 | ₹536.05 | ₹545.80 | ₹533.75 | ₹536.65 | 613,100 |
| 2026-09-09 | ₹539.80 | ₹554.90 | ₹528.35 | ₹541.55 | 1,038,353 |
| 2026-09-08 | ₹552.30 | ₹557.70 | ₹540.10 | ₹541.65 | 787,147 |
| 2026-09-07 | ₹576.00 | ₹581.35 | ₹540.90 | ₹557.60 | 2,264,071 |
| 2026-09-04 | ₹572.50 | ₹585.35 | ₹563.60 | ₹574.10 | 1,304,593 |
| 2026-09-03 | ₹588.00 | ₹622.00 | ₹563.20 | ₹570.35 | 3,284,539 |
| 2026-09-02 | ₹618.05 | ₹628.25 | ₹574.10 | ₹578.40 | 2,344,406 |
| 2026-09-01 | ₹630.90 | ₹638.00 | ₹613.00 | ₹621.90 | 1,369,121 |
| 2026-08-31 | ₹640.05 | ₹650.00 | ₹626.45 | ₹630.60 | 1,970,291 |
| 2026-08-28 | ₹635.00 | ₹649.50 | ₹635.00 | ₹638.80 | 1,441,287 |
| 2026-08-27 | ₹641.00 | ₹648.00 | ₹626.50 | ₹632.90 | 2,329,733 |
| 2026-08-26 | ₹625.00 | ₹646.55 | ₹625.00 | ₹638.90 | 4,929,020 |
| 2026-08-25 | ₹622.75 | ₹626.80 | ₹607.00 | ₹609.60 | 2,738,438 |
| 2026-08-24 | ₹568.00 | ₹638.00 | ₹568.00 | ₹632.20 | 15,544,329 |
| 2026-08-21 | ₹552.40 | ₹563.00 | ₹543.70 | ₹555.40 | 2,235,667 |
| 2026-08-20 | ₹540.15 | ₹554.50 | ₹531.15 | ₹546.75 | 1,416,472 |
| 2026-08-19 | ₹542.10 | ₹547.00 | ₹533.40 | ₹537.50 | 935,580 |
| 2026-08-18 | ₹512.35 | ₹549.70 | ₹508.00 | ₹542.55 | 4,047,514 |
| 2026-08-17 | ₹502.70 | ₹531.40 | ₹502.70 | ₹513.35 | 4,666,822 |
| 2026-08-14 | ₹450.00 | ₹506.90 | ₹449.15 | ₹493.75 | 8,980,616 |
| 2026-08-13 | ₹459.95 | ₹467.50 | ₹441.55 | ₹446.25 | 1,009,802 |
| 2026-08-12 | ₹462.00 | ₹471.00 | ₹455.00 | ₹463.00 | 1,012,793 |
| 2026-08-11 | ₹460.00 | ₹468.05 | ₹454.40 | ₹459.00 | 899,132 |
| 2026-08-10 | ₹473.00 | ₹475.40 | ₹458.95 | ₹461.20 | 1,075,900 |
| 2026-08-07 | ₹459.90 | ₹478.90 | ₹452.75 | ₹469.05 | 1,528,723 |
| 2026-08-06 | ₹448.00 | ₹464.90 | ₹444.05 | ₹458.45 | 944,256 |
| 2026-08-05 | ₹445.70 | ₹450.90 | ₹441.45 | ₹445.90 | 723,793 |
| 2026-08-04 | ₹440.50 | ₹446.50 | ₹436.00 | ₹439.45 | 501,487 |
| 2026-08-03 | ₹440.45 | ₹451.95 | ₹440.45 | ₹444.85 | 387,655 |
| 2026-07-31 | ₹437.00 | ₹446.50 | ₹431.45 | ₹440.35 | 303,452 |
| 2026-07-30 | ₹442.00 | ₹442.00 | ₹431.25 | ₹433.00 | 161,936 |
| 2026-07-29 | ₹446.00 | ₹450.75 | ₹440.15 | ₹441.30 | 259,636 |
| 2026-07-28 | ₹439.70 | ₹448.50 | ₹435.00 | ₹445.90 | 301,551 |
| 2026-07-27 | ₹434.05 | ₹444.80 | ₹434.05 | ₹439.75 | 257,865 |
| 2026-07-24 | ₹431.80 | ₹435.00 | ₹425.00 | ₹433.60 | 237,564 |
| 2026-07-23 | ₹428.00 | ₹437.20 | ₹422.60 | ₹431.80 | 254,143 |
| 2026-07-22 | ₹440.00 | ₹441.05 | ₹426.10 | ₹428.10 | 339,456 |
| 2026-07-21 | ₹444.40 | ₹449.10 | ₹440.40 | ₹441.30 | 224,903 |
| 2026-07-20 | ₹445.00 | ₹449.90 | ₹444.00 | ₹446.45 | 166,432 |
| 2026-07-17 | ₹446.00 | ₹452.65 | ₹442.55 | ₹448.95 | 337,867 |
| 2026-07-16 | ₹452.50 | ₹457.90 | ₹446.00 | ₹447.50 | 243,236 |
| 2026-07-15 | ₹451.00 | ₹454.90 | ₹446.75 | ₹450.80 | 1,034,111 |
| 2026-07-14 | ₹464.00 | ₹464.80 | ₹445.50 | ₹447.30 | 688,762 |
| 2026-07-13 | ₹457.90 | ₹471.40 | ₹455.50 | ₹467.50 | 565,065 |
| 2026-07-10 | ₹456.40 | ₹472.00 | ₹452.50 | ₹465.10 | 665,119 |
| 2026-07-09 | ₹442.50 | ₹455.60 | ₹440.10 | ₹452.10 | 408,323 |
| 2026-07-08 | ₹448.60 | ₹453.00 | ₹435.80 | ₹439.80 | 331,306 |
| 2026-07-07 | ₹462.00 | ₹462.95 | ₹451.00 | ₹453.10 | 225,389 |
| 2026-07-06 | ₹466.00 | ₹468.00 | ₹445.10 | ₹460.35 | 596,768 |
| 2026-07-03 | ₹471.00 | ₹475.00 | ₹463.05 | ₹465.70 | 366,525 |
| 2026-07-02 | ₹465.95 | ₹473.30 | ₹465.25 | ₹470.15 | 293,083 |
| 2026-07-01 | ₹469.05 | ₹476.15 | ₹462.55 | ₹465.60 | 393,561 |
| 2026-06-30 | ₹459.00 | ₹469.00 | ₹454.20 | ₹466.60 | 433,371 |
| 2026-06-29 | ₹457.00 | ₹458.50 | ₹449.00 | ₹456.15 | 324,409 |
| 2026-06-25 | ₹477.75 | ₹480.80 | ₹451.80 | ₹453.95 | 734,705 |
| 2026-06-24 | ₹474.05 | ₹482.00 | ₹465.15 | ₹472.75 | 665,863 |
| 2026-06-23 | ₹456.20 | ₹487.40 | ₹453.00 | ₹471.25 | 2,278,772 |
| 2026-06-22 | ₹451.75 | ₹461.00 | ₹449.00 | ₹458.20 | 543,269 |
| 2026-06-19 | ₹447.00 | ₹451.65 | ₹442.50 | ₹448.75 | 332,080 |
| 2026-06-18 | ₹448.30 | ₹454.50 | ₹444.60 | ₹446.25 | 348,533 |
| 2026-06-17 | ₹454.00 | ₹457.00 | ₹444.90 | ₹447.95 | 677,180 |
| 2026-06-16 | ₹452.00 | ₹456.00 | ₹447.20 | ₹451.45 | 282,545 |
| 2026-06-15 | ₹458.35 | ₹467.90 | ₹445.00 | ₹448.65 | 1,177,078 |
| 2026-06-12 | ₹436.50 | ₹452.15 | ₹431.50 | ₹448.80 | 525,546 |
| 2026-06-11 | ₹436.00 | ₹438.45 | ₹424.25 | ₹427.60 | 473,372 |
| 2026-06-10 | ₹451.05 | ₹455.00 | ₹437.80 | ₹439.55 | 473,886 |
| 2026-06-09 | ₹460.90 | ₹465.80 | ₹446.30 | ₹448.75 | 1,717,194 |
| 2026-06-08 | ₹466.15 | ₹470.25 | ₹455.00 | ₹457.85 | 455,735 |
| 2026-06-05 | ₹480.00 | ₹484.85 | ₹474.00 | ₹479.30 | 306,999 |
| 2026-06-04 | ₹482.50 | ₹494.90 | ₹473.55 | ₹476.00 | 599,585 |
| 2026-06-03 | ₹468.70 | ₹489.70 | ₹463.50 | ₹483.10 | 1,771,727 |
| 2026-06-02 | ₹452.05 | ₹467.80 | ₹443.45 | ₹465.20 | 698,289 |
| 2026-06-01 | ₹470.10 | ₹475.80 | ₹449.40 | ₹452.05 | 1,128,010 |
| 2026-05-29 | ₹504.35 | ₹504.80 | ₹470.00 | ₹475.90 | 1,908,302 |
| 2026-05-27 | ₹504.70 | ₹510.30 | ₹490.00 | ₹504.35 | 1,313,915 |
| 2026-05-26 | ₹476.05 | ₹513.40 | ₹473.05 | ₹496.70 | 3,349,606 |
| 2026-05-25 | ₹477.00 | ₹484.20 | ₹462.20 | ₹466.70 | 727,457 |
| 2026-05-22 | ₹487.85 | ₹487.85 | ₹471.00 | ₹475.75 | 229,540 |
| 2026-05-21 | ₹480.50 | ₹498.90 | ₹480.10 | ₹482.50 | 407,884 |
| 2026-05-20 | ₹463.00 | ₹476.95 | ₹461.70 | ₹472.80 | 173,096 |
| 2026-05-19 | ₹464.00 | ₹476.50 | ₹461.55 | ₹469.45 | 252,397 |
| 2026-05-18 | ₹470.00 | ₹474.00 | ₹452.40 | ₹466.30 | 444,852 |
| 2026-05-15 | ₹491.00 | ₹494.90 | ₹476.10 | ₹478.15 | 307,038 |
| 2026-05-14 | ₹504.10 | ₹510.60 | ₹481.00 | ₹492.45 | 443,728 |
| 2026-05-13 | ₹497.95 | ₹508.45 | ₹492.00 | ₹504.10 | 494,044 |
| 2026-05-12 | ₹528.55 | ₹528.75 | ₹490.00 | ₹496.15 | 654,133 |
| 2026-05-11 | ₹549.00 | ₹549.00 | ₹526.20 | ₹529.10 | 650,370 |
| 2026-05-08 | ₹553.00 | ₹562.10 | ₹547.25 | ₹550.05 | 367,691 |
| 2026-05-07 | ₹559.10 | ₹568.90 | ₹556.00 | ₹557.65 | 506,171 |
| 2026-05-06 | ₹562.00 | ₹564.90 | ₹539.70 | ₹559.00 | 630,484 |
| 2026-05-05 | ₹558.00 | ₹566.80 | ₹548.20 | ₹557.70 | 565,456 |
| 2026-05-04 | ₹549.00 | ₹569.90 | ₹544.10 | ₹561.10 | 1,211,040 |
| 2026-04-30 | ₹509.00 | ₹545.00 | ₹504.30 | ₹541.40 | 1,947,780 |
| 2026-04-29 | ₹504.00 | ₹531.00 | ₹498.65 | ₹513.40 | 1,916,304 |
| 2026-04-28 | ₹487.70 | ₹502.70 | ₹483.30 | ₹498.25 | 722,195 |
| 2026-04-27 | ₹466.10 | ₹489.90 | ₹466.05 | ₹483.25 | 610,848 |
| 2026-04-24 | ₹470.00 | ₹473.95 | ₹458.40 | ₹460.10 | 263,728 |
| 2026-04-23 | ₹473.95 | ₹481.45 | ₹467.70 | ₹471.00 | 270,776 |
| 2026-04-22 | ₹474.00 | ₹484.40 | ₹470.30 | ₹478.55 | 354,306 |
| 2026-04-21 | ₹471.80 | ₹482.80 | ₹470.75 | ₹474.75 | 295,689 |
| 2026-04-20 | ₹488.00 | ₹488.00 | ₹466.00 | ₹471.15 | 303,582 |
| 2026-04-17 | ₹488.00 | ₹494.05 | ₹481.00 | ₹486.05 | 450,511 |
| 2026-04-16 | ₹483.80 | ₹487.00 | ₹474.75 | ₹485.25 | 408,053 |
| 2026-04-15 | ₹467.50 | ₹479.95 | ₹464.85 | ₹475.15 | 411,555 |
| 2026-04-13 | ₹456.00 | ₹466.60 | ₹447.80 | ₹454.65 | 499,589 |
| 2026-04-10 | ₹474.00 | ₹478.85 | ₹463.65 | ₹466.85 | 377,741 |
| 2026-04-09 | ₹482.00 | ₹484.40 | ₹466.20 | ₹469.35 | 413,300 |
| 2026-04-08 | ₹475.00 | ₹482.65 | ₹465.30 | ₹480.85 | 702,860 |
| 2026-04-07 | ₹437.65 | ₹455.95 | ₹433.05 | ₹450.10 | 537,334 |
| 2026-04-06 | ₹429.75 | ₹442.00 | ₹416.70 | ₹438.65 | 567,543 |
| 2026-04-02 | ₹413.00 | ₹432.05 | ₹404.05 | ₹429.80 | 638,757 |
| 2026-04-01 | ₹410.00 | ₹424.80 | ₹399.20 | ₹424.60 | 631,253 |
| 2026-03-30 | ₹408.65 | ₹408.65 | ₹385.00 | ₹386.20 | 729,818 |
| 2026-03-27 | ₹425.50 | ₹429.65 | ₹403.05 | ₹408.65 | 864,601 |
| 2026-03-25 | ₹440.00 | ₹445.50 | ₹430.30 | ₹431.90 | 518,194 |
| 2026-03-24 | ₹427.00 | ₹431.60 | ₹414.00 | ₹426.55 | 559,439 |
| 2026-03-23 | ₹432.90 | ₹432.90 | ₹410.00 | ₹412.90 | 624,282 |
| 2026-03-20 | ₹445.00 | ₹451.00 | ₹433.50 | ₹437.75 | 380,322 |
| 2026-03-19 | ₹445.50 | ₹452.00 | ₹435.60 | ₹437.75 | 383,058 |
| 2026-03-18 | ₹447.60 | ₹465.40 | ₹447.60 | ₹459.25 | 352,018 |
| 2026-03-17 | ₹445.90 | ₹451.80 | ₹438.00 | ₹445.85 | 316,691 |
| 2026-03-16 | ₹450.00 | ₹464.00 | ₹430.00 | ₹441.80 | 642,712 |
| 2026-03-13 | ₹464.55 | ₹466.25 | ₹452.00 | ₹453.40 | 385,955 |
| 2026-03-12 | ₹459.00 | ₹474.60 | ₹450.35 | ₹466.85 | 494,905 |
| 2026-03-11 | ₹472.00 | ₹480.00 | ₹459.40 | ₹461.75 | 300,222 |
| 2026-03-10 | ₹465.00 | ₹475.00 | ₹456.00 | ₹468.90 | 356,039 |
| 2026-03-09 | ₹453.00 | ₹457.00 | ₹432.00 | ₹452.90 | 539,400 |
| 2026-03-06 | ₹457.00 | ₹473.00 | ₹455.00 | ₹458.55 | 385,562 |
| 2026-03-05 | ₹460.00 | ₹465.00 | ₹451.90 | ₹461.55 | 814,827 |
| 2026-03-04 | ₹468.00 | ₹468.00 | ₹449.60 | ₹454.70 | 680,946 |
| 2026-03-02 | ₹465.20 | ₹499.85 | ₹464.95 | ₹472.30 | 1,240,056 |
| 2026-02-27 | ₹504.70 | ₹511.35 | ₹477.05 | ₹485.65 | 2,904,238 |
| 2026-02-26 | ₹452.00 | ₹489.40 | ₹452.00 | ₹489.40 | 2,791,981 |
| 2026-02-25 | ₹460.90 | ₹467.15 | ₹442.00 | ₹444.95 | 1,032,279 |
| 2026-02-24 | ₹472.75 | ₹475.50 | ₹452.50 | ₹459.95 | 653,781 |
| 2026-02-23 | ₹501.00 | ₹501.30 | ₹475.00 | ₹477.50 | 505,616 |
| 2026-02-20 | ₹484.00 | ₹495.15 | ₹480.50 | ₹492.10 | 405,719 |
| 2026-02-19 | ₹504.95 | ₹506.30 | ₹479.00 | ₹484.00 | 869,114 |
| 2026-02-18 | ₹498.30 | ₹527.90 | ₹498.30 | ₹503.30 | 1,027,774 |
| 2026-02-17 | ₹493.10 | ₹507.90 | ₹487.35 | ₹495.85 | 1,232,116 |
| 2026-02-16 | ₹508.00 | ₹509.00 | ₹485.10 | ₹492.85 | 588,569 |
| 2026-02-13 | ₹503.00 | ₹509.40 | ₹486.75 | ₹501.35 | 1,051,131 |
| 2026-02-12 | ₹508.25 | ₹515.00 | ₹491.30 | ₹503.00 | 1,031,259 |
| 2026-02-11 | ₹501.60 | ₹516.00 | ₹495.05 | ₹508.25 | 1,181,877 |
| 2026-02-10 | ₹496.20 | ₹515.00 | ₹485.20 | ₹498.65 | 2,397,980 |
| 2026-02-09 | ₹462.40 | ₹486.80 | ₹453.05 | ₹486.35 | 1,992,633 |
| 2026-02-06 | ₹442.00 | ₹445.45 | ₹428.95 | ₹442.55 | 472,888 |
| 2026-02-05 | ₹447.10 | ₹452.90 | ₹436.70 | ₹446.40 | 601,738 |
| 2026-02-04 | ₹420.00 | ₹454.00 | ₹416.60 | ₹449.10 | 1,151,121 |
| 2026-02-03 | ₹445.00 | ₹445.00 | ₹416.00 | ₹420.35 | 1,729,594 |
| 2026-02-02 | ₹421.00 | ₹422.70 | ₹398.00 | ₹409.50 | 1,042,881 |
| 2026-02-01 | ₹429.55 | ₹442.20 | ₹415.00 | ₹420.30 | 1,203,111 |
| 2026-01-30 | ₹416.00 | ₹429.40 | ₹395.45 | ₹422.10 | 4,427,421 |
| 2026-01-29 | ₹355.15 | ₹391.90 | ₹341.05 | ₹391.90 | 6,914,299 |
| 2026-01-28 | ₹365.55 | ₹380.25 | ₹350.00 | ₹356.30 | 2,408,141 |
| 2026-01-27 | ₹381.15 | ₹382.20 | ₹359.80 | ₹363.40 | 931,597 |
| 2026-01-23 | ₹400.00 | ₹402.95 | ₹376.00 | ₹379.30 | 713,864 |
| 2026-01-22 | ₹410.55 | ₹414.50 | ₹396.50 | ₹398.65 | 586,340 |
| 2026-01-21 | ₹415.55 | ₹423.00 | ₹394.35 | ₹401.55 | 1,072,796 |
| 2026-01-20 | ₹437.00 | ₹438.00 | ₹409.95 | ₹415.50 | 1,162,278 |
| 2026-01-19 | ₹456.40 | ₹456.40 | ₹436.00 | ₹439.90 | 1,146,543 |
| 2026-01-16 | ₹460.00 | ₹464.00 | ₹450.75 | ₹456.40 | 597,327 |
| 2026-01-14 | ₹464.00 | ₹473.70 | ₹453.25 | ₹457.55 | 1,502,410 |
| 2026-01-13 | ₹457.00 | ₹499.45 | ₹455.00 | ₹464.75 | 12,714,035 |
| 2026-01-12 | ₹460.00 | ₹464.95 | ₹432.10 | ₹441.40 | 2,453,569 |
| 2026-01-09 | ₹500.05 | ₹507.65 | ₹450.35 | ₹458.90 | 5,633,541 |
| 2026-01-08 | ₹517.00 | ₹525.40 | ₹499.90 | ₹507.50 | 2,046,912 |
| 2026-01-07 | ₹568.95 | ₹568.95 | ₹465.30 | ₹514.45 | 11,543,944 |
| 2026-01-06 | ₹599.80 | ₹599.80 | ₹578.00 | ₹581.60 | 318,767 |
| 2026-01-05 | ₹597.00 | ₹609.00 | ₹591.60 | ₹593.25 | 256,068 |
| 2026-01-02 | ₹600.15 | ₹601.80 | ₹595.00 | ₹596.40 | 165,134 |
| 2026-01-01 | ₹605.00 | ₹606.45 | ₹598.80 | ₹600.10 | 98,027 |
Balu Forge Industries Share Price Performance Analysis (Sep 2025 - Sep 2026)
BALUFORGE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.99%
₹600.10 → ₹522.15
Year to Date
Price Volatility
11.12%
Low Volatility
Year to Date
Average Daily Volume
1,250,337
Year to Date Average
NSE Exchange
Balu Forge Industries Share Price History – Frequently Asked Questions
Common questions about BALUFORGE historical data and records. Review BALUFORGE PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Balu Forge Industries (BALUFORGE)?
The all-time high share price of Balu Forge Industries was ₹697.0 recorded on September 12, 2025 on the NSE exchange.
What is the all-time low share price of Balu Forge Industries (BALUFORGE)?
The all-time low share price of Balu Forge Industries was ₹341.05 recorded on January 29, 2026 on the NSE exchange.
How can I download BALUFORGE historical share price data?
You can download Balu Forge Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BALUFORGE shares?
The highest trading volume day for Balu Forge Industries was 15,544,329 shares traded on August 24, 2026 on the NSE exchange, with share price at ₹632.2.