Bharat Forge Limited (NSE:BHARATFORG)
India
· Delayed Price · Currency is INR 1,905.00
+3.90 (0.21%)
Apr 28, 2026, 3:30 PM IST
Bharat Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,910.00 | 1,915.00 | 1,890.00 | 1,894.80 | 1,894.80 | -0.33% | 546,155 |
| Apr 27, 2026 | 1,865.40 | 1,919.40 | 1,865.40 | 1,901.10 | 1,901.10 | 2.43% | 890,710 |
| Apr 24, 2026 | 1,884.00 | 1,892.10 | 1,836.00 | 1,856.00 | 1,856.00 | -0.97% | 680,205 |
| Apr 23, 2026 | 1,899.00 | 1,912.40 | 1,846.40 | 1,874.10 | 1,874.10 | -1.53% | 1,398,269 |
| Apr 22, 2026 | 1,888.10 | 1,925.00 | 1,888.10 | 1,903.20 | 1,903.20 | 0.39% | 1,054,785 |
| Apr 21, 2026 | 1,875.00 | 1,915.00 | 1,873.00 | 1,895.80 | 1,895.80 | 1.59% | 971,441 |
| Apr 20, 2026 | 1,864.00 | 1,881.90 | 1,831.70 | 1,866.20 | 1,866.20 | 0.31% | 742,005 |
| Apr 17, 2026 | 1,855.80 | 1,876.00 | 1,821.00 | 1,860.50 | 1,860.50 | 0.25% | 1,036,045 |
| Apr 16, 2026 | 1,847.90 | 1,860.00 | 1,830.00 | 1,855.80 | 1,855.80 | 1.32% | 1,279,566 |
| Apr 15, 2026 | 1,830.00 | 1,849.30 | 1,811.50 | 1,831.60 | 1,831.60 | 1.68% | 1,709,299 |
| Apr 13, 2026 | 1,770.00 | 1,822.50 | 1,739.20 | 1,801.30 | 1,801.30 | 0.14% | 1,138,866 |
| Apr 10, 2026 | 1,751.00 | 1,805.00 | 1,751.00 | 1,798.80 | 1,798.80 | 3.41% | 1,462,504 |
| Apr 9, 2026 | 1,778.00 | 1,781.00 | 1,724.10 | 1,739.40 | 1,739.40 | -2.36% | 1,861,562 |
| Apr 8, 2026 | 1,716.50 | 1,791.40 | 1,716.50 | 1,781.40 | 1,781.40 | 6.59% | 1,961,222 |
| Apr 7, 2026 | 1,667.90 | 1,675.60 | 1,610.20 | 1,671.30 | 1,671.30 | 0.04% | 1,247,449 |
| Apr 6, 2026 | 1,637.00 | 1,680.00 | 1,616.60 | 1,670.60 | 1,670.60 | 1.70% | 1,211,548 |
| Apr 2, 2026 | 1,644.70 | 1,657.40 | 1,613.40 | 1,642.60 | 1,642.60 | -1.55% | 1,002,002 |
| Apr 1, 2026 | 1,710.00 | 1,730.50 | 1,661.70 | 1,668.40 | 1,668.40 | -0.37% | 957,975 |
| Mar 30, 2026 | 1,690.00 | 1,707.80 | 1,653.70 | 1,674.60 | 1,674.60 | -2.93% | 1,836,256 |
| Mar 27, 2026 | 1,721.00 | 1,739.00 | 1,684.30 | 1,725.10 | 1,725.10 | -0.66% | 2,212,093 |
| Mar 25, 2026 | 1,738.50 | 1,751.40 | 1,720.00 | 1,736.50 | 1,736.50 | 1.62% | 1,733,055 |
| Mar 24, 2026 | 1,700.00 | 1,724.40 | 1,649.40 | 1,708.80 | 1,708.80 | 3.65% | 1,227,249 |
| Mar 23, 2026 | 1,700.00 | 1,700.00 | 1,634.00 | 1,648.60 | 1,648.60 | -3.68% | 1,394,239 |
| Mar 20, 2026 | 1,718.00 | 1,757.90 | 1,706.30 | 1,711.50 | 1,711.50 | -0.05% | 939,720 |
| Mar 19, 2026 | 1,760.20 | 1,773.00 | 1,701.00 | 1,712.40 | 1,712.40 | -5.10% | 874,537 |
| Mar 18, 2026 | 1,760.00 | 1,812.00 | 1,760.00 | 1,804.40 | 1,804.40 | 3.34% | 2,118,929 |
| Mar 17, 2026 | 1,708.00 | 1,755.00 | 1,691.20 | 1,746.00 | 1,746.00 | 2.89% | 1,099,383 |
| Mar 16, 2026 | 1,675.10 | 1,717.40 | 1,650.00 | 1,697.00 | 1,697.00 | 1.31% | 905,203 |
| Mar 13, 2026 | 1,764.00 | 1,775.50 | 1,666.10 | 1,675.10 | 1,675.10 | -5.87% | 1,361,265 |
| Mar 12, 2026 | 1,789.90 | 1,792.40 | 1,720.00 | 1,779.60 | 1,779.60 | -0.97% | 1,253,973 |
| Mar 11, 2026 | 1,849.70 | 1,862.80 | 1,793.00 | 1,797.10 | 1,797.10 | -2.45% | 807,896 |
| Mar 10, 2026 | 1,885.00 | 1,886.50 | 1,827.10 | 1,842.20 | 1,842.20 | -1.08% | 959,909 |
| Mar 9, 2026 | 1,909.20 | 1,909.20 | 1,809.90 | 1,862.30 | 1,862.30 | -3.20% | 1,166,675 |
| 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 |