Bharat Forge Limited (BOM:500493)
India · Delayed Price · Currency is INR 1,736.30
+27.05 (1.58%)
At close: Mar 25, 2026
Bharat Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,721.75 | 1,750.40 | 1,720.90 | 1,736.30 | 1,736.30 | 1.58% | 185,105 |
| Mar 24, 2026 | 1,709.30 | 1,721.95 | 1,649.05 | 1,709.25 | 1,709.25 | 3.71% | 31,040 |
| Mar 23, 2026 | 1,701.00 | 1,701.05 | 1,633.55 | 1,648.10 | 1,648.10 | -3.72% | 179,432 |
| Mar 20, 2026 | 1,716.85 | 1,755.85 | 1,705.65 | 1,711.85 | 1,711.85 | -0.04% | 182,697 |
| Mar 19, 2026 | 1,775.00 | 1,775.00 | 1,701.10 | 1,712.45 | 1,712.45 | -5.01% | 429,925 |
| Mar 18, 2026 | 1,759.95 | 1,812.00 | 1,759.95 | 1,802.75 | 1,802.75 | 3.29% | 89,455 |
| Mar 17, 2026 | 1,709.85 | 1,754.00 | 1,691.60 | 1,745.25 | 1,745.25 | 2.85% | 132,443 |
| Mar 16, 2026 | 1,657.50 | 1,716.70 | 1,651.00 | 1,696.90 | 1,696.90 | 1.27% | 83,748 |
| Mar 13, 2026 | 1,769.90 | 1,770.00 | 1,666.00 | 1,675.60 | 1,675.60 | -5.77% | 45,158 |
| Mar 12, 2026 | 1,786.45 | 1,791.95 | 1,720.40 | 1,778.15 | 1,778.15 | -1.06% | 69,647 |
| Mar 11, 2026 | 1,844.25 | 1,863.00 | 1,792.05 | 1,797.25 | 1,797.25 | -2.49% | 46,863 |
| Mar 10, 2026 | 1,871.90 | 1,889.95 | 1,828.00 | 1,843.05 | 1,843.05 | -1.11% | 38,993 |
| Mar 9, 2026 | 1,920.15 | 1,920.15 | 1,811.00 | 1,863.70 | 1,863.70 | -3.11% | 63,501 |
| Mar 6, 2026 | 1,899.40 | 1,936.35 | 1,882.00 | 1,923.60 | 1,923.60 | 1.28% | 68,280 |
| Mar 5, 2026 | 1,899.00 | 1,914.85 | 1,861.00 | 1,899.35 | 1,899.35 | 3.13% | 223,912 |
| Mar 4, 2026 | 1,800.55 | 1,864.05 | 1,800.55 | 1,841.70 | 1,841.70 | -2.05% | 109,611 |
| Mar 2, 2026 | 1,895.60 | 1,928.80 | 1,851.95 | 1,880.25 | 1,880.25 | -1.61% | 58,289 |
| Feb 27, 2026 | 1,927.95 | 1,927.95 | 1,902.00 | 1,910.95 | 1,910.95 | -0.07% | 48,809 |
| Feb 26, 2026 | 1,902.00 | 1,919.00 | 1,885.55 | 1,912.20 | 1,912.20 | 0.61% | 43,644 |
| Feb 25, 2026 | 1,865.05 | 1,908.60 | 1,850.00 | 1,900.55 | 1,900.55 | 2.26% | 90,528 |
| Feb 24, 2026 | 1,839.90 | 1,864.90 | 1,817.05 | 1,858.55 | 1,858.55 | 1.44% | 81,561 |
| Feb 23, 2026 | 1,806.50 | 1,837.50 | 1,782.90 | 1,832.20 | 1,832.20 | 2.91% | 200,922 |
| Feb 20, 2026 | 1,754.55 | 1,783.95 | 1,736.25 | 1,780.45 | 1,780.45 | 1.37% | 286,063 |
| Feb 19, 2026 | 1,773.10 | 1,801.00 | 1,751.30 | 1,756.40 | 1,756.40 | -0.87% | 142,162 |
| Feb 18, 2026 | 1,749.65 | 1,779.00 | 1,747.20 | 1,771.85 | 1,771.85 | 1.09% | 263,227 |
| Feb 17, 2026 | 1,729.25 | 1,765.25 | 1,727.30 | 1,752.80 | 1,750.80 | 1.67% | 137,192 |
| Feb 16, 2026 | 1,748.70 | 1,771.10 | 1,717.10 | 1,723.95 | 1,721.98 | -0.88% | 122,019 |
| Feb 13, 2026 | 1,749.00 | 1,784.70 | 1,726.40 | 1,739.30 | 1,737.32 | 0.39% | 430,693 |
| Feb 12, 2026 | 1,677.00 | 1,756.10 | 1,621.10 | 1,732.55 | 1,730.57 | 3.33% | 402,294 |
| Feb 11, 2026 | 1,615.50 | 1,688.55 | 1,607.75 | 1,676.70 | 1,674.79 | 3.83% | 423,217 |
| Feb 10, 2026 | 1,607.65 | 1,616.90 | 1,584.00 | 1,614.90 | 1,613.06 | 1.72% | 179,466 |
| Feb 9, 2026 | 1,575.05 | 1,618.20 | 1,575.05 | 1,587.60 | 1,585.79 | 1.99% | 35,305 |
| Feb 6, 2026 | 1,573.20 | 1,573.25 | 1,542.00 | 1,556.55 | 1,554.77 | -1.06% | 1,363,803 |
| Feb 5, 2026 | 1,599.95 | 1,599.95 | 1,562.00 | 1,573.20 | 1,571.40 | -1.20% | 64,978 |
| Feb 4, 2026 | 1,539.20 | 1,597.15 | 1,534.10 | 1,592.25 | 1,590.43 | 3.49% | 44,309 |
| Feb 3, 2026 | 1,567.25 | 1,588.20 | 1,509.00 | 1,538.55 | 1,536.79 | 6.56% | 232,697 |
| Feb 2, 2026 | 1,387.00 | 1,452.35 | 1,385.40 | 1,443.85 | 1,442.20 | 4.87% | 12,448 |
| Feb 1, 2026 | 1,446.30 | 1,475.55 | 1,328.15 | 1,376.80 | 1,375.23 | -4.44% | 41,339 |
| Jan 30, 2026 | 1,432.40 | 1,450.40 | 1,419.75 | 1,440.75 | 1,439.11 | 0.14% | 21,836 |
| Jan 29, 2026 | 1,463.95 | 1,463.95 | 1,430.00 | 1,438.70 | 1,437.06 | -1.14% | 25,299 |
| Jan 28, 2026 | 1,411.35 | 1,468.40 | 1,411.35 | 1,455.25 | 1,453.59 | 2.51% | 35,855 |
| Jan 27, 2026 | 1,438.80 | 1,444.15 | 1,395.80 | 1,419.65 | 1,418.03 | 0.85% | 12,693 |
| Jan 23, 2026 | 1,429.75 | 1,442.70 | 1,398.75 | 1,407.70 | 1,406.09 | -1.69% | 18,394 |
| Jan 22, 2026 | 1,380.85 | 1,442.35 | 1,380.85 | 1,431.90 | 1,430.27 | 3.79% | 18,235 |
| Jan 21, 2026 | 1,388.95 | 1,406.05 | 1,368.05 | 1,379.60 | 1,378.03 | -1.02% | 44,897 |
| Jan 20, 2026 | 1,407.05 | 1,418.05 | 1,386.80 | 1,393.75 | 1,392.16 | -1.49% | 12,464 |
| Jan 19, 2026 | 1,459.45 | 1,459.45 | 1,411.05 | 1,414.85 | 1,413.24 | -2.92% | 16,219 |
| Jan 16, 2026 | 1,447.05 | 1,477.50 | 1,447.00 | 1,457.35 | 1,455.69 | 0.71% | 17,744 |
| Jan 14, 2026 | 1,455.00 | 1,464.35 | 1,439.50 | 1,447.05 | 1,445.40 | -0.93% | 10,979 |
| Jan 13, 2026 | 1,456.70 | 1,487.95 | 1,449.25 | 1,460.65 | 1,458.98 | 0.28% | 13,867 |