Bharat Forge Limited (NSE:BHARATFORG)
India
· Delayed Price · Currency is INR 1,923.90
+25.50 (1.34%)
At close: Mar 6, 2026
Bharat Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,894.90 | 1,935.50 | 1,879.90 | 1,923.90 | 1,923.90 | 1.34% | 1,711,572 |
| Mar 5, 2026 | 1,900.00 | 1,918.00 | 1,859.90 | 1,898.40 | 1,898.40 | 3.07% | 3,038,129 |
| Mar 4, 2026 | 1,870.00 | 1,870.00 | 1,810.40 | 1,841.80 | 1,841.80 | -2.00% | 1,688,493 |
| Mar 2, 2026 | 1,860.10 | 1,929.50 | 1,852.20 | 1,879.30 | 1,879.30 | -1.67% | 1,490,881 |
| Feb 27, 2026 | 1,922.00 | 1,926.30 | 1,901.10 | 1,911.20 | 1,911.20 | -0.04% | 1,401,713 |
| Feb 26, 2026 | 1,902.10 | 1,919.90 | 1,884.80 | 1,912.00 | 1,912.00 | 0.53% | 1,444,595 |
| Feb 25, 2026 | 1,868.00 | 1,908.90 | 1,849.20 | 1,902.00 | 1,902.00 | 2.35% | 1,539,022 |
| Feb 24, 2026 | 1,834.60 | 1,864.70 | 1,817.80 | 1,858.30 | 1,858.30 | 1.44% | 1,733,890 |
| Feb 23, 2026 | 1,798.00 | 1,838.00 | 1,783.00 | 1,832.00 | 1,832.00 | 2.92% | 2,598,731 |
| Feb 20, 2026 | 1,749.60 | 1,784.00 | 1,738.20 | 1,780.00 | 1,780.00 | 1.24% | 2,389,917 |
| Feb 19, 2026 | 1,779.80 | 1,801.30 | 1,751.80 | 1,758.20 | 1,758.20 | -0.75% | 1,767,490 |
| Feb 18, 2026 | 1,753.30 | 1,778.90 | 1,747.30 | 1,771.40 | 1,771.40 | 1.15% | 1,977,808 |
| Feb 17, 2026 | 1,727.60 | 1,766.00 | 1,726.10 | 1,751.20 | 1,749.20 | 1.38% | 1,658,775 |
| Feb 16, 2026 | 1,739.10 | 1,773.20 | 1,720.20 | 1,727.40 | 1,725.43 | -0.66% | 2,443,341 |
| Feb 13, 2026 | 1,756.90 | 1,784.20 | 1,725.90 | 1,738.80 | 1,736.81 | 0.70% | 4,313,855 |
| Feb 12, 2026 | 1,676.00 | 1,756.90 | 1,619.60 | 1,726.70 | 1,724.73 | 3.00% | 5,012,665 |
| Feb 11, 2026 | 1,620.00 | 1,688.40 | 1,607.60 | 1,676.40 | 1,674.49 | 3.87% | 2,361,480 |
| Feb 10, 2026 | 1,590.50 | 1,617.00 | 1,582.20 | 1,614.00 | 1,612.16 | 1.48% | 918,399 |
| Feb 9, 2026 | 1,585.00 | 1,615.40 | 1,578.00 | 1,590.40 | 1,588.58 | 2.11% | 1,122,123 |
| Feb 6, 2026 | 1,573.20 | 1,573.70 | 1,541.40 | 1,557.50 | 1,555.72 | -1.00% | 638,178 |
| Feb 5, 2026 | 1,598.00 | 1,599.00 | 1,561.50 | 1,573.20 | 1,571.40 | -1.12% | 1,823,030 |
| Feb 4, 2026 | 1,540.00 | 1,596.90 | 1,529.00 | 1,591.00 | 1,589.18 | 3.38% | 1,510,124 |
| Feb 3, 2026 | 1,560.00 | 1,588.00 | 1,533.10 | 1,539.00 | 1,537.24 | 6.60% | 5,756,431 |
| Feb 2, 2026 | 1,385.30 | 1,453.60 | 1,384.40 | 1,443.70 | 1,442.05 | 4.80% | 638,162 |
| Feb 1, 2026 | 1,450.00 | 1,475.00 | 1,323.80 | 1,377.60 | 1,376.03 | -4.43% | 916,303 |
| Jan 30, 2026 | 1,434.70 | 1,450.90 | 1,419.20 | 1,441.40 | 1,439.75 | 0.24% | 1,048,256 |
| Jan 29, 2026 | 1,461.10 | 1,463.10 | 1,425.40 | 1,437.90 | 1,436.26 | -1.45% | 993,700 |
| Jan 28, 2026 | 1,424.70 | 1,469.10 | 1,414.40 | 1,459.10 | 1,457.43 | 2.86% | 1,434,750 |
| Jan 27, 2026 | 1,427.90 | 1,444.30 | 1,395.10 | 1,418.50 | 1,416.88 | 0.69% | 662,750 |
| Jan 23, 2026 | 1,435.00 | 1,444.50 | 1,398.70 | 1,408.80 | 1,407.19 | -1.59% | 650,137 |
| Jan 22, 2026 | 1,395.00 | 1,442.40 | 1,381.00 | 1,431.50 | 1,429.87 | 3.73% | 682,858 |
| Jan 21, 2026 | 1,386.00 | 1,405.70 | 1,366.70 | 1,380.00 | 1,378.42 | -1.01% | 878,004 |
| Jan 20, 2026 | 1,409.00 | 1,418.80 | 1,385.50 | 1,394.10 | 1,392.51 | -1.48% | 634,730 |
| Jan 19, 2026 | 1,454.90 | 1,456.40 | 1,412.00 | 1,415.10 | 1,413.48 | -2.90% | 435,724 |
| Jan 16, 2026 | 1,444.10 | 1,478.00 | 1,444.10 | 1,457.40 | 1,455.74 | 0.70% | 513,291 |
| Jan 14, 2026 | 1,454.90 | 1,464.60 | 1,440.00 | 1,447.20 | 1,445.55 | -0.90% | 306,790 |
| Jan 13, 2026 | 1,457.30 | 1,467.60 | 1,448.00 | 1,460.30 | 1,458.63 | 0.25% | 476,748 |
| Jan 12, 2026 | 1,435.00 | 1,460.10 | 1,419.00 | 1,456.60 | 1,454.94 | 0.84% | 533,588 |
| Jan 9, 2026 | 1,458.90 | 1,467.10 | 1,439.30 | 1,444.50 | 1,442.85 | -0.66% | 725,796 |
| Jan 8, 2026 | 1,480.00 | 1,485.70 | 1,446.80 | 1,454.10 | 1,452.44 | -1.98% | 1,960,058 |
| Jan 7, 2026 | 1,475.60 | 1,491.10 | 1,464.10 | 1,483.40 | 1,481.71 | 0.59% | 483,951 |
| Jan 6, 2026 | 1,483.00 | 1,506.50 | 1,468.80 | 1,474.70 | 1,473.02 | -0.51% | 841,560 |
| Jan 5, 2026 | 1,486.90 | 1,494.00 | 1,465.90 | 1,482.30 | 1,480.61 | 0.35% | 918,595 |
| Jan 2, 2026 | 1,467.00 | 1,487.90 | 1,462.40 | 1,477.20 | 1,475.51 | 0.87% | 1,005,873 |
| Jan 1, 2026 | 1,480.00 | 1,480.00 | 1,459.40 | 1,464.40 | 1,462.73 | -0.41% | 368,504 |
| Dec 31, 2025 | 1,490.90 | 1,490.90 | 1,455.00 | 1,470.40 | 1,468.72 | 1.09% | 1,952,667 |
| Dec 30, 2025 | 1,441.00 | 1,466.80 | 1,441.00 | 1,454.60 | 1,452.94 | 0.62% | 791,722 |
| Dec 29, 2025 | 1,442.90 | 1,455.40 | 1,438.20 | 1,445.70 | 1,444.05 | 0.13% | 587,076 |
| Dec 26, 2025 | 1,447.30 | 1,460.00 | 1,438.00 | 1,443.80 | 1,442.15 | -0.46% | 544,143 |
| Dec 24, 2025 | 1,467.50 | 1,470.60 | 1,447.00 | 1,450.50 | 1,448.84 | -0.66% | 406,574 |
| Dec 23, 2025 | 1,463.20 | 1,465.00 | 1,437.50 | 1,460.20 | 1,458.53 | 0.27% | 477,398 |
| Dec 22, 2025 | 1,450.80 | 1,463.40 | 1,440.90 | 1,456.20 | 1,454.54 | 1.13% | 605,327 |
| Dec 19, 2025 | 1,401.40 | 1,442.70 | 1,400.50 | 1,439.90 | 1,438.26 | 2.30% | 503,965 |
| Dec 18, 2025 | 1,419.80 | 1,419.80 | 1,384.00 | 1,407.50 | 1,405.89 | -0.41% | 431,008 |
| Dec 17, 2025 | 1,415.00 | 1,419.40 | 1,400.50 | 1,413.30 | 1,411.69 | -0.29% | 282,655 |
| Dec 16, 2025 | 1,414.10 | 1,424.00 | 1,395.00 | 1,417.40 | 1,415.78 | 0.23% | 425,601 |
| Dec 15, 2025 | 1,426.00 | 1,426.60 | 1,397.50 | 1,414.10 | 1,412.48 | -0.88% | 546,507 |
| Dec 12, 2025 | 1,414.90 | 1,430.00 | 1,404.70 | 1,426.60 | 1,424.97 | 1.36% | 509,588 |
| Dec 11, 2025 | 1,375.00 | 1,414.20 | 1,375.00 | 1,407.40 | 1,405.79 | 1.71% | 550,022 |
| Dec 10, 2025 | 1,387.10 | 1,392.40 | 1,375.70 | 1,383.80 | 1,382.22 | 0.04% | 570,470 |
| Dec 9, 2025 | 1,368.00 | 1,390.80 | 1,347.50 | 1,383.30 | 1,381.72 | 0.71% | 700,847 |
| Dec 8, 2025 | 1,400.00 | 1,405.00 | 1,364.20 | 1,373.60 | 1,372.03 | -2.30% | 662,073 |
| Dec 5, 2025 | 1,394.40 | 1,408.30 | 1,385.70 | 1,406.00 | 1,404.39 | 0.84% | 483,518 |
| Dec 4, 2025 | 1,405.00 | 1,419.30 | 1,389.70 | 1,394.30 | 1,392.71 | -0.88% | 805,774 |
| Dec 3, 2025 | 1,415.00 | 1,415.00 | 1,385.00 | 1,406.70 | 1,405.09 | -1.03% | 1,946,889 |
| Dec 2, 2025 | 1,428.70 | 1,433.90 | 1,409.20 | 1,421.40 | 1,419.78 | -0.81% | 1,579,879 |
| Dec 1, 2025 | 1,438.00 | 1,450.00 | 1,424.90 | 1,433.00 | 1,431.36 | -0.06% | 495,952 |
| Nov 28, 2025 | 1,433.40 | 1,438.30 | 1,412.70 | 1,433.80 | 1,432.16 | 0.03% | 1,148,404 |
| Nov 27, 2025 | 1,435.00 | 1,445.20 | 1,428.90 | 1,433.40 | 1,431.76 | 0.15% | 463,627 |
| Nov 26, 2025 | 1,408.00 | 1,436.00 | 1,405.30 | 1,431.30 | 1,429.67 | 1.53% | 567,619 |
| Nov 25, 2025 | 1,410.00 | 1,422.70 | 1,399.30 | 1,409.70 | 1,408.09 | -0.18% | 668,177 |
| Nov 24, 2025 | 1,410.20 | 1,430.10 | 1,402.70 | 1,412.20 | 1,410.59 | 0.14% | 3,019,271 |
| Nov 21, 2025 | 1,432.20 | 1,435.90 | 1,406.30 | 1,410.20 | 1,408.59 | -1.76% | 796,865 |
| Nov 20, 2025 | 1,460.00 | 1,460.20 | 1,432.90 | 1,435.40 | 1,433.76 | -0.75% | 903,044 |
| Nov 19, 2025 | 1,398.90 | 1,453.50 | 1,396.70 | 1,446.20 | 1,444.55 | 3.55% | 2,476,584 |
| Nov 18, 2025 | 1,388.00 | 1,404.00 | 1,371.50 | 1,396.60 | 1,395.00 | 0.93% | 1,361,221 |
| Nov 17, 2025 | 1,402.00 | 1,402.00 | 1,380.00 | 1,383.70 | 1,382.12 | -0.93% | 1,511,212 |
| Nov 14, 2025 | 1,377.00 | 1,405.00 | 1,368.00 | 1,396.70 | 1,395.10 | 0.57% | 1,232,599 |
| Nov 13, 2025 | 1,396.20 | 1,410.90 | 1,377.00 | 1,388.80 | 1,387.21 | -0.03% | 1,046,952 |
| Nov 12, 2025 | 1,410.00 | 1,410.00 | 1,378.60 | 1,389.20 | 1,387.61 | -0.92% | 1,721,977 |
| Nov 11, 2025 | 1,333.80 | 1,411.00 | 1,303.70 | 1,402.10 | 1,400.50 | 5.55% | 4,813,720 |
| Nov 10, 2025 | 1,318.30 | 1,336.00 | 1,306.80 | 1,328.40 | 1,326.88 | 0.86% | 723,187 |
| Nov 7, 2025 | 1,315.00 | 1,320.70 | 1,301.40 | 1,317.10 | 1,315.60 | -0.20% | 457,443 |
| Nov 6, 2025 | 1,320.00 | 1,331.60 | 1,299.10 | 1,319.70 | 1,318.19 | -0.39% | 1,108,499 |
| Nov 4, 2025 | 1,341.00 | 1,342.90 | 1,319.60 | 1,324.90 | 1,323.39 | -1.18% | 547,122 |
| Nov 3, 2025 | 1,324.10 | 1,355.70 | 1,316.60 | 1,340.70 | 1,339.17 | 1.21% | 797,023 |
| Oct 31, 2025 | 1,317.20 | 1,328.80 | 1,307.30 | 1,324.70 | 1,323.19 | 0.57% | 793,616 |
| Oct 30, 2025 | 1,325.00 | 1,326.80 | 1,305.00 | 1,317.20 | 1,315.70 | -0.38% | 430,914 |
| Oct 29, 2025 | 1,308.10 | 1,324.50 | 1,295.70 | 1,322.20 | 1,320.69 | 1.08% | 643,943 |
| Oct 28, 2025 | 1,302.20 | 1,320.60 | 1,289.00 | 1,308.10 | 1,306.61 | 0.51% | 1,303,001 |
| Oct 27, 2025 | 1,289.90 | 1,307.20 | 1,284.00 | 1,301.40 | 1,299.91 | 1.36% | 621,215 |
| Oct 24, 2025 | 1,300.10 | 1,311.00 | 1,277.00 | 1,283.90 | 1,282.43 | -1.25% | 852,230 |
| Oct 23, 2025 | 1,268.90 | 1,311.00 | 1,265.00 | 1,300.10 | 1,298.62 | 4.56% | 3,449,100 |
| Oct 21, 2025 | 1,258.00 | 1,259.10 | 1,235.10 | 1,243.40 | 1,241.98 | -0.34% | 93,642 |
| Oct 20, 2025 | 1,245.00 | 1,254.30 | 1,240.40 | 1,247.70 | 1,246.28 | 0.49% | 587,947 |
| Oct 17, 2025 | 1,269.80 | 1,270.00 | 1,236.50 | 1,241.60 | 1,240.18 | -1.87% | 674,285 |
| Oct 16, 2025 | 1,234.00 | 1,275.90 | 1,230.00 | 1,265.20 | 1,263.76 | 2.64% | 1,695,549 |
| Oct 15, 2025 | 1,227.00 | 1,241.00 | 1,217.80 | 1,232.60 | 1,231.19 | 0.79% | 373,500 |
| Oct 14, 2025 | 1,225.60 | 1,233.80 | 1,202.00 | 1,222.90 | 1,221.50 | -0.27% | 970,885 |
| Oct 13, 2025 | 1,220.00 | 1,228.00 | 1,200.20 | 1,226.20 | 1,224.80 | 0.51% | 290,988 |