Bharat Forge Ltd BHARATFORG
NSE · Hindistan · Üretici İmalatı
INR 1.875,00-51,00 (-%2,65)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |