Bharat Forge Ltd BHARATFORG
NSE · India · Producer Manufacturing
INR 1,875.00-51.00 (-2.65%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,926.00 | -0.82% | INR 1,931.00 | INR 1,944.90 | INR 1,891.60 | 1.06M |
| 2026-09-29 | INR 1,942.00 | -0.77% | INR 1,950.00 | INR 1,958.00 | INR 1,917.00 | 1.10M |
| 2026-09-28 | INR 1,957.00 | -2.54% | INR 1,980.10 | INR 1,994.50 | INR 1,951.20 | 583.09K |
| 2026-09-25 | INR 2,008.00 | +0.46% | INR 1,991.20 | INR 2,009.10 | INR 1,982.00 |
| 549.39K |
| 2026-09-24 | INR 1,998.90 | -0.25% | INR 1,965.00 | INR 2,023.20 | INR 1,965.00 | 1.25M |
| 2026-09-23 | INR 2,004.00 | -0.25% | INR 2,010.00 | INR 2,016.00 | INR 1,982.50 | 759.30K |
| 2026-09-22 | INR 2,009.00 | +2.04% | INR 1,965.00 | INR 2,010.00 | INR 1,965.00 | 982.22K |
| 2026-09-21 | INR 1,968.90 | +0.35% | INR 1,964.90 | INR 1,981.80 | INR 1,942.20 | 685.95K |
| 2026-09-18 | INR 1,962.10 | +2.26% | INR 1,940.10 | INR 1,994.90 | INR 1,940.10 | 1.60M |
| 2026-09-17 | INR 1,918.70 | +1.79% | INR 1,885.90 | INR 1,941.00 | INR 1,878.00 | 522.14K |
| 2026-09-16 | INR 1,885.00 | +0.42% | INR 1,879.00 | INR 1,897.60 | INR 1,850.40 | 638.43K |
| 2026-09-15 | INR 1,877.20 | -3.48% | INR 1,944.90 | INR 1,950.00 | INR 1,869.10 | 293.09K |
| 2026-09-14 | INR 1,944.90 | 0.00% | INR 1,944.90 | INR 1,944.90 | INR 1,944.90 | 0 |
| 2026-09-11 | INR 1,944.90 | -0.51% | INR 1,947.80 | INR 1,947.90 | INR 1,908.60 | 283.78K |
| 2026-09-10 | INR 1,954.90 | -1.25% | INR 1,974.60 | INR 1,981.00 | INR 1,941.50 | 403.30K |
| 2026-09-09 | INR 1,979.60 | -1.20% | INR 1,995.50 | INR 2,005.00 | INR 1,970.50 | 522.62K |
| 2026-09-08 | INR 2,003.70 | +2.49% | INR 1,954.50 | INR 2,027.50 | INR 1,930.50 | 1.95M |
| 2026-09-07 | INR 1,955.00 | -0.05% | INR 1,953.00 | INR 1,955.90 | INR 1,927.30 | 1.41M |
| 2026-09-04 | INR 1,956.00 | -1.26% | INR 1,997.60 | INR 1,997.60 | INR 1,951.00 | 1.53M |
| 2026-09-03 | INR 1,981.00 | -2.50% | INR 2,025.00 | INR 2,033.00 | INR 1,978.30 | 1.92M |
| 2026-09-02 | INR 2,031.80 | -0.99% | INR 2,046.10 | INR 2,046.10 | INR 2,006.30 | 1.34M |
| 2026-09-01 | INR 2,052.20 | -2.50% | INR 2,076.00 | INR 2,076.10 | INR 2,040.00 | 976.09K |
| 2026-08-31 | INR 2,104.90 | +3.30% | INR 2,034.90 | INR 2,104.90 | INR 2,012.00 | 779.89K |
| 2026-08-28 | INR 2,037.70 | -0.60% | INR 2,048.10 | INR 2,048.10 | INR 2,005.40 | 362.78K |
| 2026-08-27 | INR 2,050.00 | +2.24% | INR 2,006.00 | INR 2,050.00 | INR 2,006.00 | 1.47M |
| 2026-08-26 | INR 2,005.00 | -2.31% | INR 2,052.50 | INR 2,052.50 | INR 2,005.00 | 456.26K |
| 2026-08-25 | INR 2,052.50 | +0.56% | INR 2,040.50 | INR 2,052.50 | INR 2,026.00 | 559.43K |
| 2026-08-24 | INR 2,041.00 | -1.07% | INR 2,058.00 | INR 2,067.20 | INR 2,036.90 | 993.75K |
| 2026-08-21 | INR 2,063.00 | +0.05% | INR 2,054.00 | INR 2,072.00 | INR 2,021.30 | 877.90K |
| 2026-08-20 | INR 2,062.00 | -0.34% | INR 2,071.10 | INR 2,084.00 | INR 2,045.20 | 417.33K |
| 2026-08-19 | INR 2,069.00 | -1.42% | INR 2,090.00 | INR 2,095.00 | INR 2,048.60 | 1.26M |
| 2026-08-18 | INR 2,098.90 | +0.28% | INR 2,089.90 | INR 2,098.90 | INR 2,064.00 | 771.58K |
| 2026-08-17 | INR 2,093.00 | +1.36% | INR 2,057.80 | INR 2,099.60 | INR 2,055.60 | 1.16M |
| 2026-08-14 | INR 2,065.00 | -1.10% | INR 2,088.00 | INR 2,090.70 | INR 2,052.60 | 804.95K |
| 2026-08-13 | INR 2,088.00 | +0.31% | INR 2,080.00 | INR 2,103.00 | INR 2,075.00 | 1.07M |
| 2026-08-12 | INR 2,081.50 | +1.49% | INR 2,051.00 | INR 2,081.50 | INR 2,042.90 | 1.98M |
| 2026-08-11 | INR 2,051.00 | -2.01% | INR 2,114.90 | INR 2,144.40 | INR 2,028.00 | 4.01M |
| 2026-08-10 | INR 2,093.10 | -7.60% | INR 2,278.80 | INR 2,295.00 | INR 2,056.10 | 5.06M |
| 2026-08-07 | INR 2,265.20 | +2.50% | INR 2,209.90 | INR 2,270.00 | INR 2,190.40 | 1.15M |
| 2026-08-06 | INR 2,210.00 | +0.59% | INR 2,197.10 | INR 2,222.40 | INR 2,176.10 | 897.78K |
| 2026-08-05 | INR 2,197.10 | +0.10% | INR 2,197.70 | INR 2,229.80 | INR 2,184.00 | 743.97K |
| 2026-08-04 | INR 2,195.00 | -0.72% | INR 2,213.20 | INR 2,214.90 | INR 2,177.10 | 699.99K |
| 2026-08-03 | INR 2,211.00 | +0.51% | INR 2,218.00 | INR 2,232.50 | INR 2,192.00 | 596.79K |
| 2026-07-31 | INR 2,199.80 | +1.62% | INR 2,164.70 | INR 2,212.60 | INR 2,161.50 | 952.10K |
| 2026-07-30 | INR 2,164.70 | -0.31% | INR 2,165.00 | INR 2,175.40 | INR 2,141.40 | 317.99K |
| 2026-07-29 | INR 2,171.50 | +0.41% | INR 2,173.50 | INR 2,185.00 | INR 2,151.20 | 686.02K |
| 2026-07-28 | INR 2,162.70 | -0.85% | INR 2,182.00 | INR 2,186.60 | INR 2,142.00 | 734.96K |
| 2026-07-27 | INR 2,181.30 | +1.38% | INR 2,168.00 | INR 2,189.00 | INR 2,151.60 | 704.99K |
| 2026-07-24 | INR 2,151.60 | -1.09% | INR 2,162.00 | INR 2,169.00 | INR 2,128.10 | 634.48K |
| 2026-07-23 | INR 2,175.30 | -0.47% | INR 2,182.00 | INR 2,207.00 | INR 2,159.20 | 761.36K |
| 2026-07-22 | INR 2,185.50 | -0.74% | INR 2,188.00 | INR 2,215.00 | INR 2,179.50 | 796.31K |
| 2026-07-21 | INR 2,201.80 | -0.33% | INR 2,208.10 | INR 2,223.20 | INR 2,186.80 | 718.77K |
| 2026-07-20 | INR 2,209.00 | +0.84% | INR 2,194.70 | INR 2,215.40 | INR 2,169.10 | 864.50K |
| 2026-07-17 | INR 2,190.50 | +4.08% | INR 2,101.00 | INR 2,196.70 | INR 2,101.00 | 1.94M |
| 2026-07-16 | INR 2,104.70 | +0.20% | INR 2,102.30 | INR 2,126.70 | INR 2,082.00 | 832.20K |
| 2026-07-15 | INR 2,100.40 | -0.91% | INR 2,124.00 | INR 2,152.40 | INR 2,095.50 | 719.81K |
| 2026-07-14 | INR 2,119.70 | -1.21% | INR 2,137.40 | INR 2,149.00 | INR 2,098.10 | 568.85K |
| 2026-07-13 | INR 2,145.60 | +1.35% | INR 2,108.00 | INR 2,153.00 | INR 2,096.30 | 628.33K |
| 2026-07-10 | INR 2,117.00 | -0.64% | INR 2,143.40 | INR 2,159.90 | INR 2,108.10 | 495.09K |
| 2026-07-09 | INR 2,130.60 | +1.43% | INR 2,102.00 | INR 2,140.20 | INR 2,085.40 | 585.56K |
| 2026-07-08 | INR 2,100.50 | -0.53% | INR 2,108.10 | INR 2,149.90 | INR 2,083.00 | 861.05K |
| 2026-07-07 | INR 2,111.60 | -1.27% | INR 2,136.00 | INR 2,143.90 | INR 2,096.60 | 773.39K |
| 2026-07-06 | INR 2,138.70 | +0.09% | INR 2,139.90 | INR 2,176.10 | INR 2,134.00 | 648.59K |
| 2026-07-03 | INR 2,136.70 | -0.57% | INR 2,160.00 | INR 2,175.00 | INR 2,129.60 | 537.59K |
| 2026-07-02 | INR 2,148.90 | +1.90% | INR 2,135.00 | INR 2,153.70 | INR 2,098.20 | 773.22K |
| 2026-07-01 | INR 2,108.80 | -1.65% | INR 2,151.00 | INR 2,167.90 | INR 2,088.30 | 1.12M |
| 2026-06-30 | INR 2,144.10 | -1.23% | INR 2,114.10 | INR 2,166.10 | INR 2,056.10 | 2.14M |
| 2026-06-29 | INR 2,170.90 | +1.19% | INR 2,145.30 | INR 2,238.00 | INR 2,096.10 | 7.51M |
| 2026-06-26 | INR 2,145.30 | 0.00% | INR 2,145.30 | INR 2,145.30 | INR 2,145.30 | 0 |
| 2026-06-25 | INR 2,145.30 | +1.06% | INR 2,139.80 | INR 2,166.00 | INR 2,122.90 | 1.29M |
| 2026-06-24 | INR 2,122.80 | -1.37% | INR 2,145.00 | INR 2,167.50 | INR 2,099.30 | 1.30M |
| 2026-06-23 | INR 2,152.30 | +2.31% | INR 2,115.00 | INR 2,158.50 | INR 2,103.80 | 1.89M |
| 2026-06-22 | INR 2,103.80 | +3.06% | INR 2,060.00 | INR 2,113.60 | INR 2,041.70 | 1.85M |
| 2026-06-19 | INR 2,041.40 | +1.06% | INR 2,031.10 | INR 2,059.50 | INR 2,019.90 | 1.73M |
| 2026-06-18 | INR 2,019.90 | -0.72% | INR 2,040.00 | INR 2,049.10 | INR 2,005.90 | 840.63K |
| 2026-06-17 | INR 2,034.50 | +1.10% | INR 2,022.00 | INR 2,039.00 | INR 2,001.10 | 670.47K |
| 2026-06-16 | INR 2,012.30 | -0.41% | INR 2,040.00 | INR 2,040.00 | INR 2,005.50 | 925.88K |
| 2026-06-15 | INR 2,020.50 | +3.88% | INR 1,971.50 | INR 2,036.00 | INR 1,954.80 | 1.67M |
| 2026-06-12 | INR 1,945.10 | +0.11% | INR 1,952.00 | INR 1,982.70 | INR 1,912.20 | 893.59K |
| 2026-06-11 | INR 1,942.90 | -0.32% | INR 1,947.20 | INR 1,965.00 | INR 1,928.80 | 801.83K |
| 2026-06-10 | INR 1,949.20 | +1.24% | INR 1,925.40 | INR 1,975.40 | INR 1,877.00 | 1.92M |
| 2026-06-09 | INR 1,925.40 | +1.71% | INR 1,908.00 | INR 1,954.60 | INR 1,903.40 | 1.01M |
| 2026-06-08 | INR 1,893.10 | -1.90% | INR 1,909.90 | INR 1,931.00 | INR 1,882.20 | 402.58K |
| 2026-06-05 | INR 1,929.80 | -0.40% | INR 1,928.10 | INR 1,952.00 | INR 1,917.10 | 380.70K |
| 2026-06-04 | INR 1,937.50 | +0.05% | INR 1,936.50 | INR 1,988.50 | INR 1,931.50 | 1.35M |
| 2026-06-03 | INR 1,936.50 | +1.77% | INR 1,908.10 | INR 1,948.90 | INR 1,893.90 | 808.07K |
| 2026-06-02 | INR 1,902.90 | -1.03% | INR 1,913.90 | INR 1,918.80 | INR 1,870.50 | 1.29M |
| 2026-06-01 | INR 1,922.70 | -1.76% | INR 1,970.10 | INR 1,970.10 | INR 1,915.30 | 758.74K |
| 2026-05-29 | INR 1,957.20 | +0.96% | INR 1,956.40 | INR 1,967.80 | INR 1,920.00 | 3.13M |
| 2026-05-28 | INR 1,938.60 | 0.00% | INR 1,938.60 | INR 1,938.60 | INR 1,938.60 | 0 |