Skip to main content
Bharat Forge Limited (BOM:500493)
India flag India · Delayed Price · Currency is INR
1,923.60
+24.25 (1.28%)
At close: Mar 6, 2026

Bharat Forge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,899.401,936.351,882.001,923.601,923.601.28%68,280
Mar 5, 20261,899.001,914.851,861.001,899.351,899.353.13%223,912
Mar 4, 20261,800.551,864.051,800.551,841.701,841.70-2.05%109,611
Mar 2, 20261,895.601,928.801,851.951,880.251,880.25-1.61%58,289
Feb 27, 20261,927.951,927.951,902.001,910.951,910.95-0.07%48,809
Feb 26, 20261,902.001,919.001,885.551,912.201,912.200.61%43,644
Feb 25, 20261,865.051,908.601,850.001,900.551,900.552.26%90,528
Feb 24, 20261,839.901,864.901,817.051,858.551,858.551.44%81,561
Feb 23, 20261,806.501,837.501,782.901,832.201,832.202.91%200,922
Feb 20, 20261,754.551,783.951,736.251,780.451,780.451.37%286,063
Feb 19, 20261,773.101,801.001,751.301,756.401,756.40-0.87%142,162
Feb 18, 20261,749.651,779.001,747.201,771.851,771.851.09%263,227
Feb 17, 20261,729.251,765.251,727.301,752.801,750.801.67%137,192
Feb 16, 20261,748.701,771.101,717.101,723.951,721.98-0.88%122,019
Feb 13, 20261,749.001,784.701,726.401,739.301,737.320.39%430,693
Feb 12, 20261,677.001,756.101,621.101,732.551,730.573.33%402,294
Feb 11, 20261,615.501,688.551,607.751,676.701,674.793.83%423,217
Feb 10, 20261,607.651,616.901,584.001,614.901,613.061.72%179,466
Feb 9, 20261,575.051,618.201,575.051,587.601,585.791.99%35,305
Feb 6, 20261,573.201,573.251,542.001,556.551,554.77-1.06%1,363,803
Feb 5, 20261,599.951,599.951,562.001,573.201,571.40-1.20%64,978
Feb 4, 20261,539.201,597.151,534.101,592.251,590.433.49%44,309
Feb 3, 20261,567.251,588.201,509.001,538.551,536.796.56%232,697
Feb 2, 20261,387.001,452.351,385.401,443.851,442.204.87%12,448
Feb 1, 20261,446.301,475.551,328.151,376.801,375.23-4.44%41,339
Jan 30, 20261,432.401,450.401,419.751,440.751,439.110.14%21,836
Jan 29, 20261,463.951,463.951,430.001,438.701,437.06-1.14%25,299
Jan 28, 20261,411.351,468.401,411.351,455.251,453.592.51%35,855
Jan 27, 20261,438.801,444.151,395.801,419.651,418.030.85%12,693
Jan 23, 20261,429.751,442.701,398.751,407.701,406.09-1.69%18,394
Jan 22, 20261,380.851,442.351,380.851,431.901,430.273.79%18,235
Jan 21, 20261,388.951,406.051,368.051,379.601,378.03-1.02%44,897
Jan 20, 20261,407.051,418.051,386.801,393.751,392.16-1.49%12,464
Jan 19, 20261,459.451,459.451,411.051,414.851,413.24-2.92%16,219
Jan 16, 20261,447.051,477.501,447.001,457.351,455.690.71%17,744
Jan 14, 20261,455.001,464.351,439.501,447.051,445.40-0.93%10,979
Jan 13, 20261,456.701,487.951,449.251,460.651,458.980.28%13,867
Jan 12, 20261,428.001,459.201,418.651,456.601,454.940.90%13,025
Jan 9, 20261,455.551,467.001,438.851,443.601,441.95-0.68%61,123
Jan 8, 20261,480.651,485.901,446.451,453.451,451.79-2.04%36,774
Jan 7, 20261,475.451,490.001,465.001,483.751,482.060.66%8,482
Jan 6, 20261,485.001,506.301,470.051,473.951,472.27-0.53%16,922
Jan 5, 20261,487.001,494.101,466.501,481.751,480.060.24%27,343
Jan 2, 20261,464.201,488.351,464.001,478.201,476.510.96%45,291
Jan 1, 20261,477.001,477.001,459.701,464.151,462.48-0.40%17,704
Dec 31, 20251,490.001,491.951,454.201,470.101,468.421.04%93,018
Dec 30, 20251,439.451,467.001,439.451,454.901,453.240.68%11,704
Dec 29, 20251,439.801,454.251,438.351,445.051,443.400.18%19,807
Dec 26, 20251,437.601,459.451,437.601,442.451,440.80-0.51%19,480
Dec 24, 20251,467.001,470.001,446.651,449.851,448.20-0.73%22,004
Dec 23, 20251,456.401,464.351,436.951,460.501,458.830.28%19,006
Dec 22, 20251,446.951,463.701,441.551,456.351,454.691.16%33,212
Dec 19, 20251,395.301,442.001,395.301,439.701,438.062.25%29,980
Dec 18, 20251,420.001,420.001,383.451,408.051,406.44-0.40%19,027
Dec 17, 20251,415.601,418.201,400.051,413.751,412.14-0.13%5,100
Dec 16, 20251,415.601,423.301,394.851,415.601,413.980.41%5,804
Dec 15, 20251,428.101,428.101,397.551,409.801,408.19-1.14%12,664
Dec 12, 20251,415.001,429.851,405.951,426.001,424.371.42%17,787
Dec 11, 20251,383.051,414.001,379.401,406.101,404.501.63%23,039
Dec 10, 20251,385.901,391.351,376.501,383.601,382.020.05%4,696
Dec 9, 20251,372.951,390.751,348.101,382.851,381.270.71%16,832
Dec 8, 20251,404.701,404.701,365.001,373.051,371.48-2.28%10,331
Dec 5, 20251,397.451,408.001,385.001,405.101,403.500.83%5,664
Dec 4, 20251,393.551,418.601,388.951,393.551,391.96-1.01%17,338
Dec 3, 20251,410.051,414.751,384.401,407.801,406.19-1.06%33,642
Dec 2, 20251,422.151,432.451,408.951,422.901,421.28-0.67%23,344
Dec 1, 20251,438.001,449.001,425.701,432.451,430.82-0.09%11,807
Nov 28, 20251,432.751,438.151,412.601,433.751,432.110.07%12,593
Nov 27, 20251,437.951,445.551,429.251,432.751,431.12-0.01%197,987
Nov 26, 20251,408.751,436.401,407.551,432.851,431.221.71%10,279
Nov 25, 20251,408.051,421.851,402.001,408.751,407.14-0.59%19,175
Nov 24, 20251,401.601,429.951,401.601,417.051,415.430.53%38,046
Nov 21, 20251,434.901,436.001,407.501,409.601,407.99-1.76%23,123
Nov 20, 20251,460.701,460.701,432.501,434.901,433.26-0.85%50,765
Nov 19, 20251,397.001,453.201,397.001,447.201,445.553.58%125,644
Nov 18, 20251,388.001,403.651,372.201,397.151,395.560.98%21,150
Nov 17, 20251,398.201,401.501,381.001,383.651,382.07-0.97%42,862
Nov 14, 20251,375.451,405.351,369.001,397.251,395.660.69%13,504
Nov 13, 20251,392.001,410.451,376.851,387.701,386.12-0.08%14,151
Nov 12, 20251,414.851,414.851,378.851,388.751,387.17-0.93%36,474
Nov 11, 20251,346.751,410.151,305.001,401.801,400.205.62%156,579
Nov 10, 20251,324.301,335.001,308.001,327.151,325.640.80%23,919
Nov 7, 20251,310.551,320.001,302.301,316.651,315.15-0.04%10,975
Nov 6, 20251,324.901,330.151,300.701,317.151,315.65-0.54%53,335
Nov 4, 20251,349.401,349.401,319.201,324.251,322.74-1.24%29,831
Nov 3, 20251,320.201,355.001,317.701,340.851,339.321.28%21,998
Oct 31, 20251,319.401,328.801,310.001,323.851,322.340.50%242,862
Oct 30, 20251,324.701,326.001,304.251,317.201,315.70-0.39%27,400
Oct 29, 20251,314.001,325.851,296.501,322.301,320.791.07%69,236
Oct 28, 20251,302.551,320.851,289.101,308.301,306.810.49%55,786
Oct 27, 20251,286.651,306.951,283.001,301.901,300.411.43%28,186
Oct 24, 20251,301.001,311.151,276.851,283.501,282.04-1.31%62,707
Oct 23, 20251,265.001,311.001,265.001,300.551,299.074.58%238,404
Oct 21, 20251,259.951,259.951,235.401,243.601,242.18-0.32%4,473
Oct 20, 20251,242.601,253.401,240.901,247.651,246.230.54%23,476
Oct 17, 20251,270.001,270.001,236.901,241.001,239.58-1.90%26,788
Oct 16, 20251,235.051,276.551,229.651,265.001,263.562.59%67,705
Oct 15, 20251,224.001,240.801,221.251,233.051,231.640.88%9,551
Oct 14, 20251,225.001,231.651,202.451,222.351,220.96-0.27%9,863
Oct 13, 20251,214.551,227.451,200.001,225.601,224.200.39%18,973