Skip to main content
Bharat Forge Limited (BOM:500493)
India flag India · Delayed Price · Currency is INR
1,405.10
+11.55 (0.83%)
At close: Dec 5, 2025

Bharat Forge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,397.451,408.001,385.001,405.101,405.100.83%5,664
Dec 4, 20251,393.551,418.601,388.951,393.551,393.55-1.01%17,338
Dec 3, 20251,410.051,414.751,384.401,407.801,407.80-1.06%33,642
Dec 2, 20251,422.151,432.451,408.951,422.901,422.90-0.67%23,344
Dec 1, 20251,438.001,449.001,425.701,432.451,432.45-0.09%11,807
Nov 28, 20251,432.751,438.151,412.601,433.751,433.750.07%12,593
Nov 27, 20251,437.951,445.551,429.251,432.751,432.75-0.01%197,987
Nov 26, 20251,408.751,436.401,407.551,432.851,432.851.71%10,279
Nov 25, 20251,408.051,421.851,402.001,408.751,408.75-0.59%19,175
Nov 24, 20251,401.601,429.951,401.601,417.051,417.050.53%38,046
Nov 21, 20251,434.901,436.001,407.501,409.601,409.60-1.76%23,123
Nov 20, 20251,460.701,460.701,432.501,434.901,434.90-0.85%50,765
Nov 19, 20251,397.001,453.201,397.001,447.201,447.203.58%125,644
Nov 18, 20251,388.001,403.651,372.201,397.151,397.150.98%21,150
Nov 17, 20251,398.201,401.501,381.001,383.651,383.65-0.97%42,862
Nov 14, 20251,375.451,405.351,369.001,397.251,397.250.69%13,504
Nov 13, 20251,392.001,410.451,376.851,387.701,387.70-0.08%14,151
Nov 12, 20251,414.851,414.851,378.851,388.751,388.75-0.93%36,474
Nov 11, 20251,346.751,410.151,305.001,401.801,401.805.62%156,579
Nov 10, 20251,324.301,335.001,308.001,327.151,327.150.80%23,919
Nov 7, 20251,310.551,320.001,302.301,316.651,316.65-0.04%10,975
Nov 6, 20251,324.901,330.151,300.701,317.151,317.15-0.54%53,335
Nov 4, 20251,349.401,349.401,319.201,324.251,324.25-1.24%29,831
Nov 3, 20251,320.201,355.001,317.701,340.851,340.851.28%21,998
Oct 31, 20251,319.401,328.801,310.001,323.851,323.850.50%242,862
Oct 30, 20251,324.701,326.001,304.251,317.201,317.20-0.39%27,400
Oct 29, 20251,314.001,325.851,296.501,322.301,322.301.07%69,236
Oct 28, 20251,302.551,320.851,289.101,308.301,308.300.49%55,786
Oct 27, 20251,286.651,306.951,283.001,301.901,301.901.43%28,186
Oct 24, 20251,301.001,311.151,276.851,283.501,283.50-1.31%62,707
Oct 23, 20251,265.001,311.001,265.001,300.551,300.554.58%238,404
Oct 21, 20251,259.951,259.951,235.401,243.601,243.60-0.32%4,473
Oct 20, 20251,242.601,253.401,240.901,247.651,247.650.54%23,476
Oct 17, 20251,270.001,270.001,236.901,241.001,241.00-1.90%26,788
Oct 16, 20251,235.051,276.551,229.651,265.001,265.002.59%67,705
Oct 15, 20251,224.001,240.801,221.251,233.051,233.050.88%9,551
Oct 14, 20251,225.001,231.651,202.451,222.351,222.35-0.27%9,863
Oct 13, 20251,214.551,227.451,200.001,225.601,225.600.39%18,973
Oct 10, 20251,221.651,226.301,210.001,220.801,220.800.97%11,547
Oct 9, 20251,203.651,212.051,183.001,209.101,209.101.60%16,549
Oct 8, 20251,216.551,216.851,182.851,190.051,190.05-2.13%24,003
Oct 7, 20251,239.951,240.551,213.001,216.001,216.00-1.36%28,714
Oct 6, 20251,221.001,238.001,211.901,232.751,232.750.93%20,781
Oct 3, 20251,220.001,229.001,210.051,221.351,221.350.21%532,949
Oct 1, 20251,223.551,228.751,202.251,218.751,218.750.34%62,505
Sep 30, 20251,208.751,223.001,193.701,214.601,214.60-0.18%20,788
Sep 29, 20251,186.351,228.801,182.601,216.751,216.753.03%829,020
Sep 26, 20251,188.151,209.451,179.401,181.001,181.00-2.18%25,396
Sep 25, 20251,205.551,224.951,205.001,207.301,207.30-0.09%9,631
Sep 24, 20251,268.701,268.701,206.501,208.401,208.40-3.32%20,746
Sep 23, 20251,256.001,272.701,247.001,249.901,249.90-0.51%24,116
Sep 22, 20251,270.851,273.751,253.151,256.301,256.30-1.18%10,353
Sep 19, 20251,268.401,276.101,253.901,271.351,271.350.23%17,336
Sep 18, 20251,280.801,280.801,266.551,268.401,268.40-19,014
Sep 17, 20251,270.001,275.001,261.301,268.451,268.450.46%37,493
Sep 16, 20251,244.651,264.951,239.001,262.601,262.602.02%67,132
Sep 15, 20251,224.001,239.851,217.751,237.601,237.601.24%193,721
Sep 12, 20251,230.001,235.601,215.001,222.401,222.400.91%35,150
Sep 11, 20251,209.901,217.901,193.551,211.401,211.400.99%14,972
Sep 10, 20251,201.101,237.001,198.201,199.551,199.551.54%57,205
Sep 9, 20251,203.001,208.701,170.501,181.401,181.40-1.77%36,336
Sep 8, 20251,154.901,215.001,142.951,202.651,202.655.73%200,380
Sep 5, 20251,138.951,149.951,127.551,137.451,137.450.46%20,006
Sep 4, 20251,152.551,155.001,128.351,132.201,132.20-0.28%25,290
Sep 3, 20251,135.101,140.001,130.501,135.351,135.350.11%8,442
Sep 2, 20251,125.001,142.701,116.001,134.151,134.150.71%11,114
Sep 1, 20251,108.951,132.851,105.451,126.201,126.201.87%13,768
Aug 29, 20251,115.751,126.351,100.501,105.501,105.50-1.72%20,886
Aug 28, 20251,103.351,132.251,103.351,124.901,124.900.26%22,865
Aug 26, 20251,137.401,142.751,109.251,121.951,121.95-1.57%26,746
Aug 25, 20251,123.351,157.701,123.351,139.851,139.851.49%45,272
Aug 22, 20251,153.551,156.551,120.451,123.151,123.15-2.64%489,865
Aug 21, 20251,173.001,180.001,148.801,153.551,153.55-0.47%18,967
Aug 20, 20251,202.301,202.301,157.001,159.051,159.05-2.42%14,352
Aug 19, 20251,176.051,193.351,175.501,187.851,187.850.22%12,220
Aug 18, 20251,191.201,198.001,181.401,185.251,185.250.40%21,142
Aug 14, 20251,172.351,185.601,166.651,180.501,180.50-0.11%10,356
Aug 13, 20251,167.951,186.601,161.001,181.851,181.852.60%18,682
Aug 12, 20251,162.751,173.101,150.001,151.901,151.90-1.13%6,858
Aug 11, 20251,133.551,172.501,131.901,165.101,165.102.61%32,238
Aug 8, 20251,158.401,170.001,129.101,135.501,135.50-2.43%25,613
Aug 7, 20251,128.751,165.701,103.001,163.751,163.752.19%49,824
Aug 6, 20251,152.001,172.001,133.001,138.801,138.80-1.94%56,132
Aug 5, 20251,193.901,193.901,152.201,161.351,161.35-1.39%23,293
Aug 4, 20251,145.001,180.151,141.001,177.701,177.702.81%9,086
Aug 1, 20251,165.501,166.701,142.151,145.501,145.50-1.72%16,574
Jul 31, 20251,152.151,182.001,145.401,165.501,165.50-1.87%27,477
Jul 30, 20251,224.451,224.451,179.101,187.751,187.75-2.69%41,783
Jul 29, 20251,189.951,223.801,186.251,220.551,220.552.65%18,307
Jul 28, 20251,204.001,227.001,187.151,189.001,189.00-1.18%11,286
Jul 25, 20251,219.751,219.751,186.051,203.251,203.25-1.01%11,481
Jul 24, 20251,223.951,229.851,213.001,215.501,215.50-0.68%18,275
Jul 23, 20251,207.701,226.001,206.151,223.851,223.851.61%19,790
Jul 22, 20251,217.501,218.951,202.651,204.401,204.40-1.42%21,694
Jul 21, 20251,210.251,225.001,210.251,221.801,221.800.42%13,653
Jul 18, 20251,227.951,234.951,215.001,216.701,216.70-0.58%11,047
Jul 17, 20251,236.001,241.151,221.351,223.751,223.75-0.64%29,305
Jul 16, 20251,238.001,238.051,224.051,231.651,231.65-0.51%15,343
Jul 15, 20251,207.101,241.051,200.101,237.951,237.952.41%15,760
Jul 14, 20251,213.501,217.651,201.701,208.801,208.80-0.43%59,146