Bharat Forge Limited (BOM:500493)
India · Delayed Price · Currency is INR 1,105.50
-19.40 (-1.72%)
At close: Aug 29, 2025
Bharat Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,176.05 | 1,193.35 | 1,175.50 | 1,187.85 | 1,187.85 | 0.22% | 12,220 |
| Aug 18, 2025 | 1,191.20 | 1,198.00 | 1,181.40 | 1,185.25 | 1,185.25 | 0.40% | 21,142 |
| Aug 14, 2025 | 1,172.35 | 1,185.60 | 1,166.65 | 1,180.50 | 1,180.50 | -0.11% | 10,356 |
| Aug 13, 2025 | 1,167.95 | 1,186.60 | 1,161.00 | 1,181.85 | 1,181.85 | 2.60% | 18,682 |
| Aug 12, 2025 | 1,162.75 | 1,173.10 | 1,150.00 | 1,151.90 | 1,151.90 | -1.13% | 6,858 |
| Aug 11, 2025 | 1,133.55 | 1,172.50 | 1,131.90 | 1,165.10 | 1,165.10 | 2.61% | 32,238 |
| Aug 8, 2025 | 1,158.40 | 1,170.00 | 1,129.10 | 1,135.50 | 1,135.50 | -2.43% | 25,613 |
| Aug 7, 2025 | 1,128.75 | 1,165.70 | 1,103.00 | 1,163.75 | 1,163.75 | 2.19% | 49,824 |
| Aug 6, 2025 | 1,152.00 | 1,172.00 | 1,133.00 | 1,138.80 | 1,138.80 | -1.94% | 56,132 |
| Aug 5, 2025 | 1,193.90 | 1,193.90 | 1,152.20 | 1,161.35 | 1,161.35 | -1.39% | 23,293 |
| Aug 4, 2025 | 1,145.00 | 1,180.15 | 1,141.00 | 1,177.70 | 1,177.70 | 2.81% | 9,086 |
| Aug 1, 2025 | 1,165.50 | 1,166.70 | 1,142.15 | 1,145.50 | 1,145.50 | -1.72% | 16,574 |
| Jul 31, 2025 | 1,152.15 | 1,182.00 | 1,145.40 | 1,165.50 | 1,165.50 | -1.87% | 27,477 |
| Jul 30, 2025 | 1,224.45 | 1,224.45 | 1,179.10 | 1,187.75 | 1,187.75 | -2.69% | 41,783 |
| Jul 29, 2025 | 1,189.95 | 1,223.80 | 1,186.25 | 1,220.55 | 1,220.55 | 2.65% | 18,307 |
| Jul 28, 2025 | 1,204.00 | 1,227.00 | 1,187.15 | 1,189.00 | 1,189.00 | -1.18% | 11,286 |
| Jul 25, 2025 | 1,219.75 | 1,219.75 | 1,186.05 | 1,203.25 | 1,203.25 | -1.01% | 11,481 |
| Jul 24, 2025 | 1,223.95 | 1,229.85 | 1,213.00 | 1,215.50 | 1,215.50 | -0.68% | 18,275 |
| Jul 23, 2025 | 1,207.70 | 1,226.00 | 1,206.15 | 1,223.85 | 1,223.85 | 1.61% | 19,790 |
| Jul 22, 2025 | 1,217.50 | 1,218.95 | 1,202.65 | 1,204.40 | 1,204.40 | -1.42% | 21,694 |
| Jul 21, 2025 | 1,210.25 | 1,225.00 | 1,210.25 | 1,221.80 | 1,221.80 | 0.42% | 13,653 |
| Jul 18, 2025 | 1,227.95 | 1,234.95 | 1,215.00 | 1,216.70 | 1,216.70 | -0.58% | 11,047 |
| Jul 17, 2025 | 1,236.00 | 1,241.15 | 1,221.35 | 1,223.75 | 1,223.75 | -0.64% | 29,305 |
| Jul 16, 2025 | 1,238.00 | 1,238.05 | 1,224.05 | 1,231.65 | 1,231.65 | -0.51% | 15,343 |
| Jul 15, 2025 | 1,207.10 | 1,241.05 | 1,200.10 | 1,237.95 | 1,237.95 | 2.41% | 15,760 |
| Jul 14, 2025 | 1,213.50 | 1,217.65 | 1,201.70 | 1,208.80 | 1,208.80 | -0.43% | 59,146 |
| Jul 11, 2025 | 1,229.80 | 1,235.85 | 1,211.30 | 1,214.05 | 1,214.05 | -1.61% | 20,954 |
| Jul 10, 2025 | 1,261.50 | 1,262.90 | 1,221.75 | 1,233.95 | 1,233.95 | -2.18% | 23,425 |
| Jul 9, 2025 | 1,289.35 | 1,289.35 | 1,260.00 | 1,261.45 | 1,261.45 | -1.51% | 19,779 |
| Jul 8, 2025 | 1,306.20 | 1,307.40 | 1,277.75 | 1,280.80 | 1,280.80 | -1.97% | 27,849 |
| Jul 7, 2025 | 1,322.85 | 1,322.85 | 1,293.40 | 1,306.55 | 1,306.55 | -0.60% | 6,220 |
| Jul 4, 2025 | 1,300.05 | 1,317.70 | 1,291.45 | 1,314.45 | 1,314.45 | 1.22% | 22,449 |
| Jul 3, 2025 | 1,260.05 | 1,336.10 | 1,260.05 | 1,298.55 | 1,292.55 | -1.07% | 98,042 |
| Jul 2, 2025 | 1,288.05 | 1,319.00 | 1,275.60 | 1,312.65 | 1,306.59 | 2.21% | 60,797 |
| Jul 1, 2025 | 1,308.65 | 1,311.10 | 1,270.05 | 1,284.30 | 1,278.37 | -1.80% | 17,188 |
| Jun 30, 2025 | 1,328.90 | 1,328.90 | 1,305.60 | 1,307.90 | 1,301.86 | -0.10% | 16,138 |
| Jun 27, 2025 | 1,285.50 | 1,324.35 | 1,285.50 | 1,309.20 | 1,303.15 | 1.73% | 67,894 |
| Jun 26, 2025 | 1,277.55 | 1,291.45 | 1,275.25 | 1,286.95 | 1,281.00 | 0.93% | 17,673 |
| Jun 25, 2025 | 1,307.40 | 1,307.40 | 1,271.00 | 1,275.15 | 1,269.26 | -1.56% | 26,052 |
| Jun 24, 2025 | 1,317.50 | 1,317.50 | 1,287.45 | 1,295.30 | 1,289.32 | -0.10% | 56,547 |
| Jun 23, 2025 | 1,277.35 | 1,304.50 | 1,276.00 | 1,296.60 | 1,290.61 | 1.50% | 32,098 |
| Jun 20, 2025 | 1,286.15 | 1,286.15 | 1,270.00 | 1,277.45 | 1,271.55 | 0.11% | 13,945 |
| Jun 19, 2025 | 1,308.40 | 1,308.40 | 1,273.60 | 1,276.10 | 1,270.20 | -1.66% | 15,095 |