Skip to main content
Bharat Forge Limited (BOM:500493)
India flag India · Delayed Price · Currency is INR
1,894.65
-6.05 (-0.32%)
At close: Apr 28, 2026

Bharat Forge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261,865.001,919.351,865.001,900.701,900.702.41%36,577
Apr 24, 20261,885.001,891.151,835.601,855.951,855.95-0.93%15,909
Apr 23, 20261,918.751,918.751,846.901,873.401,873.40-1.52%53,775
Apr 22, 20261,899.751,924.951,887.001,902.251,902.250.36%21,245
Apr 21, 20261,881.751,915.651,872.901,895.351,895.351.63%66,813
Apr 20, 20261,870.501,881.001,833.051,865.001,865.000.27%20,189
Apr 17, 20261,860.001,875.001,821.051,859.951,859.950.25%22,996
Apr 16, 20261,840.451,860.951,830.651,855.251,855.251.39%26,447
Apr 15, 20261,826.401,849.001,812.851,829.851,829.851.53%240,847
Apr 13, 20261,775.001,823.151,738.901,802.351,802.350.25%144,843
Apr 10, 20261,745.651,805.001,745.651,797.901,797.903.33%84,361
Apr 9, 20261,780.601,780.601,724.801,739.901,739.90-2.29%33,893
Apr 8, 20261,719.951,790.151,717.551,780.601,780.606.57%133,472
Apr 7, 20261,689.801,689.801,610.251,670.851,670.85-0.07%60,132
Apr 6, 20261,642.101,678.001,617.201,672.101,672.101.81%308,940
Apr 2, 20261,640.751,656.001,613.701,642.401,642.40-1.56%24,647
Apr 1, 20261,700.351,731.401,662.251,668.401,668.40-0.46%32,832
Mar 30, 20261,705.251,707.601,654.201,676.051,676.05-2.81%35,361
Mar 27, 20261,736.401,739.001,684.801,724.501,724.50-0.68%45,042
Mar 25, 20261,721.751,750.401,720.901,736.301,736.301.58%185,105
Mar 24, 20261,709.301,721.951,649.051,709.251,709.253.71%31,040
Mar 23, 20261,701.001,701.051,633.551,648.101,648.10-3.72%179,432
Mar 20, 20261,716.851,755.851,705.651,711.851,711.85-0.04%182,697
Mar 19, 20261,775.001,775.001,701.101,712.451,712.45-5.01%429,925
Mar 18, 20261,759.951,812.001,759.951,802.751,802.753.29%89,455
Mar 17, 20261,709.851,754.001,691.601,745.251,745.252.85%132,443
Mar 16, 20261,657.501,716.701,651.001,696.901,696.901.27%83,748
Mar 13, 20261,769.901,770.001,666.001,675.601,675.60-5.77%45,158
Mar 12, 20261,786.451,791.951,720.401,778.151,778.15-1.06%69,647
Mar 11, 20261,844.251,863.001,792.051,797.251,797.25-2.49%46,863
Mar 10, 20261,871.901,889.951,828.001,843.051,843.05-1.11%38,993
Mar 9, 20261,920.151,920.151,811.001,863.701,863.70-3.11%63,501
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