BSE · BALUFORGE · stock
Balu Forge Industries Limited (BALUFORGE) stock price history
Every BSE trading session of Balu Forge Industries Limited from Nov 18, 2011 to Nov 13, 2026: 3,691 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BALUFORGE adjusted close, 2011 to 2026
- ₹853.93
- All time high, 2024
- ₹666.40
- 52 week high, ₹341.25 low
- 3,691
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
BALUFORGE key facts
- Balu Forge Industries Limited (BALUFORGE) closed at ₹549.85 on Nov 13, 2026 on BSE.
- BALUFORGE's all time high close is ₹853.93, set on Sep 9, 2024; its all time low close is ₹1.05 on Nov 18, 2011.
- BALUFORGE's 52 week range is ₹341.25 to ₹666.40.
- BALUFORGE returned -9.6% over the year to Nov 13, 2026 and +111.2% over five years.
- Over ten years BALUFORGE returned +692%, +23.0% a year compounded.
- BALUFORGE's deepest drawdown was -79.7% from Oct 18, 2021 to Sep 7, 2022.
- DataCedar holds 3,691 daily sessions of BALUFORGE history from Nov 18, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BALUFORGE price chart, 2011 to 2026
BALUFORGE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.0% |
| 3 months | +23.3% |
| 6 months | +9.2% |
| Year to date | -9.1% |
| 1 year | -9.6% |
| 3 years | +130.5% |
| 5 years | +111.2% |
| 10 years | +692.0% |
| Since Nov 18, 2011 | +52,325% |
| Compound annual growth, 15.0 years | +51.9% |
BALUFORGE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹853.93 on Sep 9, 2024
- All time low close
- ₹1.05 on Nov 18, 2011
- 52 week high
- ₹666.40 on Dec 16, 2025
- 52 week low
- ₹341.25 on Jan 29, 2026
- Deepest drawdown
- -79.7% from Oct 18, 2021 to Sep 7, 2022, recovered Jan 4, 2024
- Best single session
- +1,017% on Apr 30, 2015
- Worst single session
- -12.8% on Mar 13, 2024
- Volatility, 1 year annualised
- 52.2%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2011
- 524×
- Best calendar year
- 2015, +678%
- Worst calendar year
- 2022, -49%
BALUFORGE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Nov 18, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹589.82 | ₹649.81 | ₹341.25 | ₹549.85 | -9.0% | 14.9M | 211 |
| 2025 | ₹799.28 | ₹817.42 | ₹428.78 | ₹604.27 | -23.6% | 14M | 248 |
| 2024 | ₹246.72 | ₹889.53 | ₹154.44 | ₹791.34 | +220.9% | 56.9M | 245 |
| 2023 | ₹63.05 | ₹266.81 | ₹58.21 | ₹246.62 | +285.0% | 70.9M | 245 |
| 2022 | ₹126.16 | ₹142.90 | ₹51.96 | ₹64.05 | -49.1% | 15.7M | 248 |
| 2021 | ₹128.36 | ₹276.14 | ₹94.33 | ₹125.96 | -1.6% | 3.6M | 248 |
| 2020 | ₹32.46 | ₹139.50 | ₹29.47 | ₹127.96 | +294.2% | 19.4K | 251 |
| 2019 | ₹51.34 | ₹65.83 | ₹27.97 | ₹32.46 | -36.8% | 2.7K | 242 |
| 2018 | ₹42.45 | ₹88.40 | ₹40.36 | ₹51.34 | +20.9% | 1.8K | 246 |
| 2017 | ₹76.91 | ₹81.86 | ₹34.96 | ₹42.45 | -43.3% | 6.8K | 248 |
| 2016 | ₹47.50 | ₹76.91 | ₹33.96 | ₹74.92 | +57.7% | 6.7K | 246 |
| 2015 | ₹6.10 | ₹98.89 | ₹6.10 | ₹47.50 | +678.2% | 5.2K | 246 |
| 2014 | ₹1.05 | ₹10.24 | ₹1.05 | ₹6.10 | +481.9% | 21.8K | 244 |
| 2013 | ₹1.05 | ₹1.05 | ₹1.05 | ₹1.05 | 0.0% | 0 | 248 |
| 2012 | ₹1.05 | ₹1.05 | ₹1.05 | ₹1.05 | 0.0% | 0 | 245 |
| 2011 | ₹1.05 | ₹1.05 | ₹1.05 | ₹1.05 | n/a | 0 | 30 |
BALUFORGE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹549.85 | +24.3% |
| October 2026 | ₹442.30 | -11.0% |
| September 2026 | ₹497.10 | -21.2% |
| August 2026 | ₹631.01 | +42.9% |
| July 2026 | ₹441.72 | -5.4% |
| June 2026 | ₹466.96 | -1.8% |
| May 2026 | ₹475.76 | -12.2% |
| April 2026 | ₹541.99 | +40.4% |
| March 2026 | ₹386.13 | -20.5% |
| February 2026 | ₹485.90 | +15.1% |
| January 2026 | ₹422.22 | -30.1% |
| December 2025 | ₹604.27 | -3.7% |
About the BALUFORGE data
Daily bars. 3,691 sessions from Nov 18, 2011 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ABALUFORGE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- BALMLAWRIE Balmer Lawrie & Co. Ltd.
- BALPHARMA Bal Pharma Limited
- BALRAMCHIN Balrampur Chini Mills Limited
- BALTE Balurghat Technologies Limited
- BAMBINO Bambino Agro Industries Limited
- BAMPSL Bampsl Securities Limited
- BANARBEADS Banaras Beads Limited
- BANARISUG Bannari Amman Sugars Limited
Common questions
BALUFORGE share price history
