Bharat Forge Limited (BOM:500493)
India · Delayed Price · Currency is INR 1,323.85
+6.65 (0.50%)
At close: Oct 31, 2025
Bharat Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,319.40 | 1,328.80 | 1,310.00 | 1,323.85 | 1,323.85 | 0.50% | 242,862 |
| Oct 30, 2025 | 1,324.70 | 1,326.00 | 1,304.25 | 1,317.20 | 1,317.20 | -0.39% | 27,400 |
| Oct 29, 2025 | 1,314.00 | 1,325.85 | 1,296.50 | 1,322.30 | 1,322.30 | 1.07% | 69,236 |
| Oct 28, 2025 | 1,302.55 | 1,320.85 | 1,289.10 | 1,308.30 | 1,308.30 | 0.49% | 55,786 |
| Oct 27, 2025 | 1,286.65 | 1,306.95 | 1,283.00 | 1,301.90 | 1,301.90 | 1.43% | 28,186 |
| Oct 24, 2025 | 1,301.00 | 1,311.15 | 1,276.85 | 1,283.50 | 1,283.50 | -1.31% | 62,707 |
| Oct 23, 2025 | 1,265.00 | 1,311.00 | 1,265.00 | 1,300.55 | 1,300.55 | 4.58% | 238,404 |
| Oct 21, 2025 | 1,259.95 | 1,259.95 | 1,235.40 | 1,243.60 | 1,243.60 | -0.32% | 4,473 |
| Oct 20, 2025 | 1,242.60 | 1,253.40 | 1,240.90 | 1,247.65 | 1,247.65 | 0.54% | 23,476 |
| Oct 17, 2025 | 1,270.00 | 1,270.00 | 1,236.90 | 1,241.00 | 1,241.00 | -1.90% | 26,788 |
| Oct 16, 2025 | 1,235.05 | 1,276.55 | 1,229.65 | 1,265.00 | 1,265.00 | 2.59% | 67,705 |
| Oct 15, 2025 | 1,224.00 | 1,240.80 | 1,221.25 | 1,233.05 | 1,233.05 | 0.88% | 9,551 |
| Oct 14, 2025 | 1,225.00 | 1,231.65 | 1,202.45 | 1,222.35 | 1,222.35 | -0.27% | 9,863 |
| Oct 13, 2025 | 1,214.55 | 1,227.45 | 1,200.00 | 1,225.60 | 1,225.60 | 0.39% | 18,973 |
| Oct 10, 2025 | 1,221.65 | 1,226.30 | 1,210.00 | 1,220.80 | 1,220.80 | 0.97% | 11,547 |
| Oct 9, 2025 | 1,203.65 | 1,212.05 | 1,183.00 | 1,209.10 | 1,209.10 | 1.60% | 16,549 |
| Oct 8, 2025 | 1,216.55 | 1,216.85 | 1,182.85 | 1,190.05 | 1,190.05 | -2.13% | 24,003 |
| Oct 7, 2025 | 1,239.95 | 1,240.55 | 1,213.00 | 1,216.00 | 1,216.00 | -1.36% | 28,714 |
| Oct 6, 2025 | 1,221.00 | 1,238.00 | 1,211.90 | 1,232.75 | 1,232.75 | 0.93% | 20,781 |
| Oct 3, 2025 | 1,220.00 | 1,229.00 | 1,210.05 | 1,221.35 | 1,221.35 | 0.21% | 532,949 |
| Oct 1, 2025 | 1,223.55 | 1,228.75 | 1,202.25 | 1,218.75 | 1,218.75 | 0.34% | 62,505 |
| Sep 30, 2025 | 1,208.75 | 1,223.00 | 1,193.70 | 1,214.60 | 1,214.60 | -0.18% | 20,788 |
| Sep 29, 2025 | 1,186.35 | 1,228.80 | 1,182.60 | 1,216.75 | 1,216.75 | 3.03% | 829,020 |
| Sep 26, 2025 | 1,188.15 | 1,209.45 | 1,179.40 | 1,181.00 | 1,181.00 | -2.18% | 25,396 |
| Sep 25, 2025 | 1,205.55 | 1,224.95 | 1,205.00 | 1,207.30 | 1,207.30 | -0.09% | 9,631 |
| Sep 24, 2025 | 1,268.70 | 1,268.70 | 1,206.50 | 1,208.40 | 1,208.40 | -3.32% | 20,746 |
| Sep 23, 2025 | 1,256.00 | 1,272.70 | 1,247.00 | 1,249.90 | 1,249.90 | -0.51% | 24,116 |
| Sep 22, 2025 | 1,270.85 | 1,273.75 | 1,253.15 | 1,256.30 | 1,256.30 | -1.18% | 10,353 |
| Sep 19, 2025 | 1,268.40 | 1,276.10 | 1,253.90 | 1,271.35 | 1,271.35 | 0.23% | 17,336 |
| Sep 18, 2025 | 1,280.80 | 1,280.80 | 1,266.55 | 1,268.40 | 1,268.40 | - | 19,014 |
| Sep 17, 2025 | 1,270.00 | 1,275.00 | 1,261.30 | 1,268.45 | 1,268.45 | 0.46% | 37,493 |
| Sep 16, 2025 | 1,244.65 | 1,264.95 | 1,239.00 | 1,262.60 | 1,262.60 | 2.02% | 67,132 |
| Sep 15, 2025 | 1,224.00 | 1,239.85 | 1,217.75 | 1,237.60 | 1,237.60 | 1.24% | 193,721 |
| Sep 12, 2025 | 1,230.00 | 1,235.60 | 1,215.00 | 1,222.40 | 1,222.40 | 0.91% | 35,150 |
| Sep 11, 2025 | 1,209.90 | 1,217.90 | 1,193.55 | 1,211.40 | 1,211.40 | 0.99% | 14,972 |
| Sep 10, 2025 | 1,201.10 | 1,237.00 | 1,198.20 | 1,199.55 | 1,199.55 | 1.54% | 57,205 |
| Sep 9, 2025 | 1,203.00 | 1,208.70 | 1,170.50 | 1,181.40 | 1,181.40 | -1.77% | 36,336 |
| Sep 8, 2025 | 1,154.90 | 1,215.00 | 1,142.95 | 1,202.65 | 1,202.65 | 5.73% | 200,380 |
| Sep 5, 2025 | 1,138.95 | 1,149.95 | 1,127.55 | 1,137.45 | 1,137.45 | 0.46% | 20,006 |
| Sep 4, 2025 | 1,152.55 | 1,155.00 | 1,128.35 | 1,132.20 | 1,132.20 | -0.28% | 25,290 |
| Sep 3, 2025 | 1,135.10 | 1,140.00 | 1,130.50 | 1,135.35 | 1,135.35 | 0.11% | 8,442 |
| Sep 2, 2025 | 1,125.00 | 1,142.70 | 1,116.00 | 1,134.15 | 1,134.15 | 0.71% | 11,114 |
| Sep 1, 2025 | 1,108.95 | 1,132.85 | 1,105.45 | 1,126.20 | 1,126.20 | 1.87% | 13,768 |
| Aug 29, 2025 | 1,115.75 | 1,126.35 | 1,100.50 | 1,105.50 | 1,105.50 | -1.72% | 20,886 |
| Aug 28, 2025 | 1,103.35 | 1,132.25 | 1,103.35 | 1,124.90 | 1,124.90 | 0.26% | 22,865 |
| Aug 26, 2025 | 1,137.40 | 1,142.75 | 1,109.25 | 1,121.95 | 1,121.95 | -1.57% | 26,746 |
| Aug 25, 2025 | 1,123.35 | 1,157.70 | 1,123.35 | 1,139.85 | 1,139.85 | 1.49% | 45,272 |
| Aug 22, 2025 | 1,153.55 | 1,156.55 | 1,120.45 | 1,123.15 | 1,123.15 | -2.64% | 489,865 |
| Aug 21, 2025 | 1,173.00 | 1,180.00 | 1,148.80 | 1,153.55 | 1,153.55 | -0.47% | 18,967 |
| Aug 20, 2025 | 1,202.30 | 1,202.30 | 1,157.00 | 1,159.05 | 1,159.05 | -2.42% | 14,352 |