Balu Forge Industries share price history

NSE: BALUFORGEBSE: 531112Industrial ProductsSmall Cap

Balu Forge Industries Limited · Face value ₹10 · Listed Sep 1995 on BSE, Apr 2024 on NSE

₹440.55₹15.95 (3.76%)BSE ₹440.00

Share price at the NSE close on 27 Oct 2026. Previous close ₹424.60.

27 Oct: open ₹428.00, high ₹452.95, low ₹423.35

52-week range of traded prices to 27 Oct 2026

₹341.05Low, 29 Jan 2026₹667.00High, 16 Dec 2025

Market cap: ₹5,348 Cr752nd largest listed
P/E: 19.96
P/B: Shares changed
Dividend yield: 0.03%
ROE: 20.2%
ROCE: 17.5%
Debt to equity: 0.08
Volume, NSE: 11,24,44427.4% delivered

Balu Forge Industries share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Balu Forge Industries' share price is on record from 30 Apr 2015, when it closed at ₹68.23, to 27 Oct 2026. Its highest close was ₹854.35 on 9 Sep 2024 and its lowest ₹29.45 on 14 Nov 2019. Some closes are BSE's, on days NSE has none. Its trading goes back to 10 Apr 2014, but prices before 30 Apr 2015 are not shown: on 30 Apr 2015 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	440.55	−27.2%	638.90	356.30	605.00	650.00	341.05	23,39,78,875
2025	604.90	−23.5%	790.55	435.60	791.00	817.90	428.40	16,21,37,549
2024BSE close	791.20	+220.6%	854.35	164.85	246.90	886.95	154.55	17,99,53,908
2023BSE close	246.80	+285.0%	251.50	61.85	63.10	267.00	58.25	7,09,55,585
2022BSE close	64.10	−49.1%	142.10	53.85	126.25	143.00	52.00	1,57,00,324
2021BSE close	126.05	−1.6%	265.00	99.35	128.50	276.45	94.40	35,93,524
2020BSE close	128.10	+294.2%	136.95	29.50	32.50	139.65	29.50	19,803
2019BSE close	32.50	−36.8%	65.90	29.45	51.40	65.90	28.00	2,874
2018BSE close	51.40	+20.9%	84.45	40.45	40.40	88.50	40.40	1,818
2017BSE close	42.50	−43.3%	79.95	35.00	77.00	81.95	35.00	6,850
2016BSE close	75.00	+57.7%	76.35	34.00	49.90	77.00	34.00	6,710
2015BSE close	47.55	–	96.10	40.05	64.99	99.00	39.10	5,435

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 30 Apr 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	440.55	−11.2%	494.00	529.00	410.50	86,97,575
Sep 2026	496.35	−21.3%	630.90	638.00	470.00	2,12,67,421
Aug 2026	630.60	+43.2%	440.45	650.00	436.00	5,93,19,310
Jul 2026	440.35	−5.6%	469.05	476.15	422.60	86,56,053
Jun 2026	466.60	−2.0%	470.10	494.90	424.25	1,59,48,148
May 2026	475.90	−12.1%	549.00	569.90	452.40	1,46,37,204
Apr 2026	541.40	+40.2%	410.00	545.00	399.20	1,23,23,704
Mar 2026	386.20	−20.5%	465.20	499.85	385.00	1,05,69,047
Feb 2026	485.65	+15.1%	429.55	527.90	398.00	2,58,67,400
Jan 2026	422.10	−30.2%	605.00	609.00	341.05	5,66,93,013
Dec 2025	604.90	−3.8%	635.00	667.00	574.05	1,48,74,603
Nov 2025	628.80	−2.7%	645.00	658.50	579.95	1,11,01,902
Oct 2025	646.35	+1.3%	640.00	678.00	595.10	1,04,62,164
Sep 2025	638.05	+3.7%	617.00	697.00	615.45	67,83,642
Aug 2025	615.45	−0.3%	648.45	650.05	560.25	21,58,851
Jul 2025	617.60	−13.2%	718.00	719.00	601.00	21,12,904
Jun 2025	711.35	+1.4%	736.00	784.00	606.60	2,45,57,338
May 2025	701.85	+37.1%	512.00	704.80	505.00	2,29,56,489
Apr 2025	511.90	−20.0%	624.00	677.00	510.00	1,50,03,993
Mar 2025	639.50	+34.1%	486.55	673.70	428.40	2,35,75,082
Feb 2025	477.05	−21.5%	603.00	679.00	458.95	1,79,99,945
Jan 2025	607.90	−23.2%	791.00	817.90	512.85	1,05,50,636
Dec 2024	791.20	+6.3%	744.25	867.70	732.50	1,36,76,606
Nov 2024	744.25	−0.8%	756.50	821.00	711.30	81,10,502
Oct 2024	750.30	−3.7%	781.95	873.90	669.50	1,36,22,721
Sep 2024	779.15	+3.8%	754.40	886.95	721.10	2,12,03,788
Aug 2024	750.60	+46.7%	510.00	849.70	460.00	3,11,98,624
Jul 2024	511.55	+57.8%	327.60	534.00	322.35	3,12,34,988
Jun 2024	324.15	+13.9%	300.00	351.80	222.85	1,18,05,510
May 2024	284.70	+2.9%	279.00	324.40	268.00	1,17,08,519
Apr 2024BSE close	276.60	+35.2%	208.40	308.90	208.40	1,18,50,128
Mar 2024BSE close	204.55	−2.5%	211.10	220.00	154.55	1,26,97,879
Feb 2024BSE close	209.85	−25.0%	277.05	301.00	200.25	64,26,927
Jan 2024BSE close	279.90	+13.4%	246.90	298.80	246.05	64,17,716
Dec 2023BSE close	246.80	+3.4%	239.30	264.90	220.00	36,89,877
Nov 2023BSE close	238.80	+5.9%	267.00	267.00	226.00	39,78,606
Oct 2023BSE close	225.40	+2.6%	218.00	238.70	192.25	31,55,024
Sep 2023BSE close	219.65	+7.6%	206.00	228.70	186.00	41,40,942
Aug 2023BSE close	204.15	+18.2%	173.00	212.45	166.30	92,00,724
Jul 2023BSE close	172.65	+4.9%	165.00	194.00	155.00	63,87,077
Jun 2023BSE close	164.65	+64.6%	100.00	172.00	99.25	1,54,91,041
May 2023BSE close	100.05	+6.6%	94.90	118.95	92.55	47,21,623
Apr 2023BSE close	93.89	+7.0%	89.50	96.90	87.55	41,76,139
Mar 2023BSE close	87.74	+1.5%	86.00	99.85	83.00	72,47,557
Feb 2023BSE close	86.45	−7.4%	95.00	97.30	75.40	21,10,927
Jan 2023BSE close	93.35	+45.6%	63.10	109.00	58.25	66,56,048
Dec 2022BSE close	64.10	+16.4%	55.05	69.95	54.15	23,21,291
Nov 2022BSE close	55.05	−19.0%	69.00	70.00	53.90	8,64,549
Oct 2022BSE close	68.00	+17.6%	59.95	73.00	59.65	5,99,119
Sep 2022BSE close	57.80	+4.3%	57.00	83.40	53.50	36,32,120
Aug 2022BSE close	55.40	−14.4%	65.25	71.25	52.00	13,56,645
Jul 2022BSE close	64.70	−3.6%	60.30	83.40	60.30	5,99,471
Jun 2022BSE close	67.15	−30.8%	98.90	98.90	66.10	1,90,648
May 2022BSE close	97.10	−5.1%	102.90	118.00	85.00	15,45,677
Apr 2022BSE close	102.30	−14.0%	119.35	126.45	101.00	11,26,001
Mar 2022BSE close	119.00	−3.3%	123.00	129.00	112.05	3,43,447
Feb 2022BSE close	123.00	+4.4%	119.50	143.00	113.00	7,83,793
Jan 2022BSE close	117.80	−6.5%	126.25	131.65	110.15	23,37,563
Dec 2021BSE close	126.05	−47.3%	239.00	239.00	94.40	35,07,695
Nov 2021BSE close	239.00	−7.2%	262.00	265.95	235.10	19,419
Oct 2021BSE close	257.50	−2.3%	263.50	276.45	252.00	4,248
Sep 2021BSE close	263.50	+1.1%	262.00	269.90	244.00	10,587
Aug 2021BSE close	260.75	+4.1%	250.50	262.00	238.95	4,646
Jul 2021BSE close	250.50	+9.9%	228.00	269.45	221.10	11,782
Jun 2021BSE close	228.00	−2.3%	233.40	254.60	216.05	16,512
May 2021BSE close	233.30	+6.0%	220.00	246.90	215.55	4,785
Apr 2021BSE close	220.00	+4.9%	209.65	226.75	206.00	5,663
Mar 2021BSE close	209.65	−2.5%	214.50	229.55	203.40	2,562
Feb 2021BSE close	215.00	+61.0%	133.50	218.70	132.50	2,572
Jan 2021BSE close	133.50	+4.2%	128.50	135.00	125.00	3,053
Dec 2020BSE close	128.10	+8.0%	124.50	130.70	110.75	1,514
Nov 2020BSE close	118.65	+5.1%	118.45	118.65	108.45	860
Oct 2020BSE close	112.85	−13.6%	128.05	131.10	112.85	3,160
Sep 2020BSE close	130.65	+37.0%	95.35	139.65	95.35	5,819
Aug 2020BSE close	95.35	+115.0%	46.55	95.35	46.55	1,497
Jul 2020BSE close	44.35	+19.9%	38.85	45.10	38.75	566
Jun 2020BSE close	37.00	+7.2%	36.20	38.50	36.20	1,775
May 2020BSE close	34.50	−6.1%	36.75	36.75	34.50	1,237
Apr 2020BSE close	36.75	+5.0%	35.00	36.75	35.00	352
Mar 2020BSE close	35.00	+9.0%	32.10	35.25	32.00	284
Feb 2020BSE close	32.10	+8.8%	29.50	34.00	29.50	1,968
Jan 2020BSE close	29.50	−9.2%	32.50	34.00	29.50	771
Dec 2019BSE close	32.50	+0.9%	31.50	33.00	31.00	102
Nov 2019BSE close	32.20	−15.2%	36.10	36.10	28.00	551
Oct 2019BSE close	37.95	−4.3%	41.60	41.60	37.95	136
Sep 2019BSE close	39.65	−0.4%	39.80	41.70	38.00	110
Aug 2019BSE close	39.80	−4.9%	39.80	39.80	39.80	4
Jul 2019BSE close	41.85	−9.7%	44.05	44.05	41.85	32
Jun 2019BSE close	46.35	−14.2%	54.00	54.00	46.35	14
May 2019BSE close	54.00	−8.3%	56.00	56.00	54.00	42
Apr 2019BSE close	58.90	−5.0%	58.90	58.90	58.90	60
Mar 2019BSE close	62.00	+1.6%	61.00	65.90	61.00	428
Feb 2019BSE close	61.00	+27.1%	48.00	61.00	47.70	310
Jan 2019BSE close	48.00	−6.6%	51.40	51.45	44.20	1,085
Dec 2018BSE close	51.40	−26.3%	66.30	66.30	51.40	11
Nov 2018BSE close	69.75	+9.0%	67.00	70.00	67.00	21
Oct 2018BSE close	64.00	−0.7%	67.60	70.90	64.00	63
Sep 2018BSE close	64.45	−23.7%	88.50	88.50	64.45	883
Aug 2018BSE close	84.45	+32.3%	66.50	84.45	66.50	615
Jul 2018BSE close	63.85	+4.8%	63.85	63.85	63.85	5
Jun 2018BSE close	60.90	−9.9%	67.60	67.60	58.05	75
Apr 2018BSE close	67.60	+10.1%	64.40	67.60	64.40	3
Mar 2018BSE close	61.40	+37.8%	42.35	61.40	42.35	87
Feb 2018BSE close	44.55	+10.1%	42.45	44.55	42.45	10
Jan 2018BSE close	40.45	−4.8%	40.40	40.45	40.40	45
Dec 2017BSE close	42.50	−6.0%	43.00	45.20	42.50	97
Nov 2017BSE close	45.20	−14.7%	51.00	51.00	45.20	50
Oct 2017BSE close	53.00	−7.3%	54.70	54.70	52.00	54
Sep 2017BSE close	57.15	+9.9%	54.50	57.15	54.50	122
Aug 2017BSE close	52.00	+15.2%	45.15	52.75	45.15	102
Jul 2017BSE close	45.15	−1.7%	47.95	50.00	45.15	106
Jun 2017BSE close	45.95	+20.8%	39.95	45.95	39.95	178
May 2017BSE close	38.05	−5.0%	38.20	38.20	38.05	289
Apr 2017BSE close	40.05	+3.8%	36.80	40.45	35.00	3,107
Mar 2017BSE close	38.60	−22.8%	47.55	47.55	38.60	689
Feb 2017BSE close	50.00	−27.1%	66.00	66.00	48.05	1,912
Jan 2017BSE close	68.60	−8.5%	77.00	81.95	68.60	144
Dec 2016BSE close	75.00	+12.5%	63.35	77.00	60.10	579
Nov 2016BSE close	66.65	+18.0%	59.00	73.15	59.00	3,350
Oct 2016BSE close	56.50	+29.9%	45.60	56.55	45.60	445
Sep 2016BSE close	43.50	+16.0%	35.75	43.50	34.00	429
Aug 2016BSE close	37.50	−10.0%	40.20	40.20	37.50	130
Jul 2016BSE close	41.65	−4.5%	41.65	41.65	41.65	80
Jun 2016BSE close	43.60	−3.6%	43.60	43.60	43.60	60
Apr 2016BSE close	45.25	+0.8%	43.15	47.40	43.10	500
Mar 2016BSE close	44.90	−9.9%	47.50	49.00	43.30	485
Feb 2016BSE close	49.85	−4.7%	50.15	52.65	45.50	573
Jan 2016BSE close	52.30	+10.0%	49.90	54.95	49.90	79
Dec 2015BSE close	47.55	+5.7%	43.15	47.55	39.10	274
Oct 2015BSE close	45.00	+1.7%	42.25	45.00	42.25	119
Sep 2015BSE close	44.25	+10.5%	42.05	46.45	42.05	322
Aug 2015BSE close	40.05	−7.3%	41.80	41.80	40.05	79
Jul 2015BSE close	43.20	−9.1%	47.55	49.90	43.10	400
Jun 2015BSE close	47.55	−27.8%	62.70	68.00	45.25	1,903
May 2015BSE close	65.85	−3.5%	71.60	99.00	65.85	1,807
Apr 2015BSE close	68.23	–	64.99	68.23	61.77	531

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	428.00	452.95	423.35	440.55	441.75	11,24,444	27.4%
26 Oct 2026	422.05	427.50	410.50	424.60	420.17	4,28,826	38.7%
23 Oct 2026	444.80	445.75	417.20	422.05	424.85	5,94,067	43.4%
22 Oct 2026	448.95	453.95	438.00	442.55	444.23	3,17,339	38.2%
21 Oct 2026	470.00	480.00	446.00	450.70	455.02	6,17,737	52.4%
19 Oct 2026	476.00	485.20	466.90	469.45	477.08	2,49,072	49.4%
16 Oct 2026	478.45	487.50	475.60	480.70	481.59	2,74,960	43.1%
15 Oct 2026	487.00	488.50	475.10	476.45	480.74	3,60,891	33.6%
14 Oct 2026	485.00	493.45	481.50	486.45	487.55	4,53,544	29.7%
13 Oct 2026	477.00	488.05	471.05	486.70	479.60	6,56,709	22.3%
12 Oct 2026	486.10	490.60	473.40	476.00	480.12	3,48,765	44.0%
9 Oct 2026	495.00	498.00	476.20	481.20	484.04	5,56,624	40.7%
8 Oct 2026	509.40	509.40	487.00	489.45	493.22	5,55,173	40.8%
7 Oct 2026	525.15	525.90	505.70	507.50	513.68	5,38,063	44.2%
6 Oct 2026	507.80	529.00	503.05	526.95	519.64	7,77,797	40.6%
5 Oct 2026	494.15	512.50	491.70	502.80	504.17	4,68,122	39.5%
1 Oct 2026	494.00	496.25	479.00	488.95	487.08	3,75,442	38.6%
30 Sep 2026	505.00	511.95	493.50	496.35	503.20	3,10,853	40.9%
29 Sep 2026	495.10	508.15	483.50	501.15	498.28	6,87,035	21.9%
28 Sep 2026	506.85	507.05	491.90	495.10	496.39	3,59,232	36.8%
25 Sep 2026	495.60	518.50	494.00	506.80	508.66	6,21,775	35.3%
24 Sep 2026	502.55	506.95	495.15	498.10	500.61	3,19,506	42.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Balu Forge Industries bonus and split history

Ex-date	Event	Price factor	What happened
30 Apr 2015	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.