Bharat Forge Limited (BOM:500493)
India · Delayed Price · Currency is INR 1,431.90
+52.30 (3.79%)
At close: Jan 22, 2026
Bharat Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,429.75 | 1,442.70 | 1,398.75 | 1,407.70 | 1,407.70 | -1.69% | 18,394 |
| Jan 22, 2026 | 1,380.85 | 1,442.35 | 1,380.85 | 1,431.90 | 1,431.90 | 3.79% | 18,235 |
| Jan 21, 2026 | 1,388.95 | 1,406.05 | 1,368.05 | 1,379.60 | 1,379.60 | -1.02% | 44,897 |
| Jan 20, 2026 | 1,407.05 | 1,418.05 | 1,386.80 | 1,393.75 | 1,393.75 | -1.49% | 12,464 |
| Jan 19, 2026 | 1,459.45 | 1,459.45 | 1,411.05 | 1,414.85 | 1,414.85 | -2.92% | 16,219 |
| Jan 16, 2026 | 1,447.05 | 1,477.50 | 1,447.00 | 1,457.35 | 1,457.35 | 0.71% | 17,744 |
| Jan 14, 2026 | 1,455.00 | 1,464.35 | 1,439.50 | 1,447.05 | 1,447.05 | -0.93% | 10,979 |
| Jan 13, 2026 | 1,456.70 | 1,487.95 | 1,449.25 | 1,460.65 | 1,460.65 | 0.28% | 13,867 |
| Jan 12, 2026 | 1,428.00 | 1,459.20 | 1,418.65 | 1,456.60 | 1,456.60 | 0.90% | 13,025 |
| Jan 9, 2026 | 1,455.55 | 1,467.00 | 1,438.85 | 1,443.60 | 1,443.60 | -0.68% | 61,123 |
| Jan 8, 2026 | 1,480.65 | 1,485.90 | 1,446.45 | 1,453.45 | 1,453.45 | -2.04% | 36,774 |
| Jan 7, 2026 | 1,475.45 | 1,490.00 | 1,465.00 | 1,483.75 | 1,483.75 | 0.66% | 8,482 |
| Jan 6, 2026 | 1,485.00 | 1,506.30 | 1,470.05 | 1,473.95 | 1,473.95 | -0.53% | 16,922 |
| Jan 5, 2026 | 1,487.00 | 1,494.10 | 1,466.50 | 1,481.75 | 1,481.75 | 0.24% | 27,343 |
| Jan 2, 2026 | 1,464.20 | 1,488.35 | 1,464.00 | 1,478.20 | 1,478.20 | 0.96% | 45,278 |
| Jan 1, 2026 | 1,477.00 | 1,477.00 | 1,459.70 | 1,464.15 | 1,464.15 | -0.40% | 17,704 |
| Dec 31, 2025 | 1,490.00 | 1,491.95 | 1,454.20 | 1,470.10 | 1,470.10 | 1.04% | 93,018 |
| Dec 30, 2025 | 1,439.45 | 1,467.00 | 1,439.45 | 1,454.90 | 1,454.90 | 0.68% | 11,704 |
| Dec 29, 2025 | 1,439.80 | 1,454.25 | 1,438.35 | 1,445.05 | 1,445.05 | 0.18% | 19,807 |
| Dec 26, 2025 | 1,437.60 | 1,459.45 | 1,437.60 | 1,442.45 | 1,442.45 | -0.51% | 19,480 |
| Dec 24, 2025 | 1,467.00 | 1,470.00 | 1,446.65 | 1,449.85 | 1,449.85 | -0.73% | 22,004 |
| Dec 23, 2025 | 1,456.40 | 1,464.35 | 1,436.95 | 1,460.50 | 1,460.50 | 0.28% | 19,006 |
| Dec 22, 2025 | 1,446.95 | 1,463.70 | 1,441.55 | 1,456.35 | 1,456.35 | 1.16% | 33,212 |
| Dec 19, 2025 | 1,395.30 | 1,442.00 | 1,395.30 | 1,439.70 | 1,439.70 | 2.25% | 29,980 |
| Dec 18, 2025 | 1,420.00 | 1,420.00 | 1,383.45 | 1,408.05 | 1,408.05 | -0.40% | 19,027 |
| Dec 17, 2025 | 1,415.60 | 1,418.20 | 1,400.05 | 1,413.75 | 1,413.75 | -0.13% | 5,100 |
| Dec 16, 2025 | 1,415.60 | 1,423.30 | 1,394.85 | 1,415.60 | 1,415.60 | 0.41% | 5,804 |
| Dec 15, 2025 | 1,428.10 | 1,428.10 | 1,397.55 | 1,409.80 | 1,409.80 | -1.14% | 12,664 |
| Dec 12, 2025 | 1,415.00 | 1,429.85 | 1,405.95 | 1,426.00 | 1,426.00 | 1.42% | 17,787 |
| Dec 11, 2025 | 1,383.05 | 1,414.00 | 1,379.40 | 1,406.10 | 1,406.10 | 1.63% | 23,039 |
| Dec 10, 2025 | 1,385.90 | 1,391.35 | 1,376.50 | 1,383.60 | 1,383.60 | 0.05% | 4,696 |
| Dec 9, 2025 | 1,372.95 | 1,390.75 | 1,348.10 | 1,382.85 | 1,382.85 | 0.71% | 16,832 |
| Dec 8, 2025 | 1,404.70 | 1,404.70 | 1,365.00 | 1,373.05 | 1,373.05 | -2.28% | 10,331 |
| Dec 5, 2025 | 1,397.45 | 1,408.00 | 1,385.00 | 1,405.10 | 1,405.10 | 0.83% | 5,664 |
| Dec 4, 2025 | 1,393.55 | 1,418.60 | 1,388.95 | 1,393.55 | 1,393.55 | -1.01% | 17,338 |
| Dec 3, 2025 | 1,410.05 | 1,414.75 | 1,384.40 | 1,407.80 | 1,407.80 | -1.06% | 33,642 |
| Dec 2, 2025 | 1,422.15 | 1,432.45 | 1,408.95 | 1,422.90 | 1,422.90 | -0.67% | 23,344 |
| Dec 1, 2025 | 1,438.00 | 1,449.00 | 1,425.70 | 1,432.45 | 1,432.45 | -0.09% | 11,807 |
| Nov 28, 2025 | 1,432.75 | 1,438.15 | 1,412.60 | 1,433.75 | 1,433.75 | 0.07% | 12,593 |
| Nov 27, 2025 | 1,437.95 | 1,445.55 | 1,429.25 | 1,432.75 | 1,432.75 | -0.01% | 197,987 |
| Nov 26, 2025 | 1,408.75 | 1,436.40 | 1,407.55 | 1,432.85 | 1,432.85 | 1.71% | 10,279 |
| Nov 25, 2025 | 1,408.05 | 1,421.85 | 1,402.00 | 1,408.75 | 1,408.75 | -0.59% | 19,175 |
| Nov 24, 2025 | 1,401.60 | 1,429.95 | 1,401.60 | 1,417.05 | 1,417.05 | 0.53% | 38,046 |
| Nov 21, 2025 | 1,434.90 | 1,436.00 | 1,407.50 | 1,409.60 | 1,409.60 | -1.76% | 23,123 |
| Nov 20, 2025 | 1,460.70 | 1,460.70 | 1,432.50 | 1,434.90 | 1,434.90 | -0.85% | 50,765 |
| Nov 19, 2025 | 1,397.00 | 1,453.20 | 1,397.00 | 1,447.20 | 1,447.20 | 3.58% | 125,644 |
| Nov 18, 2025 | 1,388.00 | 1,403.65 | 1,372.20 | 1,397.15 | 1,397.15 | 0.98% | 21,150 |
| Nov 17, 2025 | 1,398.20 | 1,401.50 | 1,381.00 | 1,383.65 | 1,383.65 | -0.97% | 42,862 |
| Nov 14, 2025 | 1,375.45 | 1,405.35 | 1,369.00 | 1,397.25 | 1,397.25 | 0.69% | 13,504 |
| Nov 13, 2025 | 1,392.00 | 1,410.45 | 1,376.85 | 1,387.70 | 1,387.70 | -0.08% | 14,151 |