Bharat Forge Limited (BOM:500493)
India · Delayed Price · Currency is INR 1,723.50
-26.20 (-1.50%)
At close: Nov 9, 2026
Bharat Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,740.00 | 1,740.00 | 1,711.75 | 1,723.50 | 1,723.50 | -1.50% | 29,905 |
| Nov 8, 2026 | 1,744.70 | 1,755.80 | 1,735.55 | 1,749.70 | 1,749.70 | 0.85% | 4,193 |
| Nov 6, 2026 | 1,725.10 | 1,740.00 | 1,680.50 | 1,735.00 | 1,735.00 | -0.87% | 115,017 |
| Nov 5, 2026 | 1,843.65 | 1,883.60 | 1,740.00 | 1,750.30 | 1,750.30 | -3.56% | 115,722 |
| Nov 4, 2026 | 1,770.10 | 1,821.00 | 1,735.75 | 1,815.00 | 1,815.00 | 2.54% | 25,040 |
| Nov 3, 2026 | 1,758.85 | 1,781.40 | 1,740.00 | 1,770.10 | 1,770.10 | 1.09% | 10,562 |
| Nov 2, 2026 | 1,718.75 | 1,768.00 | 1,711.95 | 1,751.00 | 1,751.00 | 1.45% | 17,343 |
| Oct 30, 2026 | 1,772.65 | 1,772.65 | 1,706.80 | 1,726.00 | 1,726.00 | -2.07% | 98,820 |
| Oct 29, 2026 | 1,762.00 | 1,765.40 | 1,725.75 | 1,762.55 | 1,762.55 | 0.14% | 16,704 |
| Oct 28, 2026 | 1,755.60 | 1,771.00 | 1,743.45 | 1,760.00 | 1,760.00 | 0.57% | 13,097 |
| Oct 27, 2026 | 1,727.75 | 1,787.20 | 1,725.00 | 1,750.00 | 1,750.00 | 1.80% | 38,661 |
| Oct 26, 2026 | 1,691.00 | 1,727.75 | 1,689.60 | 1,719.10 | 1,719.10 | 0.56% | 63,246 |
| Oct 23, 2026 | 1,737.45 | 1,737.45 | 1,680.45 | 1,709.60 | 1,709.60 | -1.60% | 536,911 |
| Oct 22, 2026 | 1,776.05 | 1,776.05 | 1,723.25 | 1,737.45 | 1,737.45 | -2.17% | 20,297 |
| Oct 21, 2026 | 1,799.20 | 1,804.50 | 1,746.85 | 1,776.00 | 1,776.00 | -0.86% | 24,148 |
| Oct 19, 2026 | 1,833.05 | 1,837.35 | 1,791.40 | 1,791.40 | 1,791.40 | -3.27% | 16,080 |
| Oct 16, 2026 | 1,851.10 | 1,851.95 | 1,826.50 | 1,851.95 | 1,851.95 | 0.05% | 10,435 |
| Oct 15, 2026 | 1,857.85 | 1,862.00 | 1,834.70 | 1,851.10 | 1,851.10 | 0.76% | 19,010 |
| Oct 14, 2026 | 1,838.00 | 1,864.00 | 1,829.45 | 1,837.20 | 1,837.20 | -0.42% | 18,755 |
| Oct 13, 2026 | 1,821.35 | 1,846.25 | 1,800.00 | 1,845.00 | 1,845.00 | 1.65% | 199,066 |
| Oct 12, 2026 | 1,817.00 | 1,839.00 | 1,807.75 | 1,815.00 | 1,815.00 | - | 277,105 |
| Oct 9, 2026 | 1,794.80 | 1,817.95 | 1,773.20 | 1,815.00 | 1,815.00 | 1.11% | 53,069 |
| Oct 8, 2026 | 1,844.05 | 1,844.05 | 1,779.10 | 1,795.00 | 1,795.00 | -2.35% | 10,605 |
| Oct 7, 2026 | 1,880.00 | 1,880.00 | 1,829.00 | 1,838.20 | 1,838.20 | -2.22% | 22,520 |
| Oct 6, 2026 | 1,833.00 | 1,881.85 | 1,824.65 | 1,880.00 | 1,880.00 | 2.69% | 37,134 |
| Oct 5, 2026 | 1,867.00 | 1,873.00 | 1,816.80 | 1,830.70 | 1,830.70 | -1.90% | 20,973 |
| Oct 1, 2026 | 1,919.80 | 1,919.80 | 1,846.40 | 1,866.10 | 1,866.10 | -2.95% | 34,930 |
| Sep 30, 2026 | 1,930.00 | 1,943.55 | 1,892.00 | 1,922.90 | 1,922.90 | -1.06% | 20,761 |
| Sep 29, 2026 | 1,975.00 | 1,975.00 | 1,918.00 | 1,943.50 | 1,943.50 | -0.54% | 19,408 |
| Sep 28, 2026 | 1,999.95 | 1,999.95 | 1,952.00 | 1,954.00 | 1,954.00 | -2.54% | 40,538 |
| Sep 25, 2026 | 1,981.60 | 2,007.60 | 1,981.60 | 2,005.00 | 2,005.00 | 0.25% | 52,819 |
| Sep 24, 2026 | 1,974.95 | 2,022.95 | 1,974.95 | 2,000.00 | 2,000.00 | - | 19,679 |
| Sep 23, 2026 | 2,009.95 | 2,015.00 | 1,982.65 | 2,000.00 | 2,000.00 | -0.50% | 54,049 |
| Sep 22, 2026 | 1,967.95 | 2,010.25 | 1,931.00 | 2,009.95 | 2,009.95 | 2.55% | 39,166 |
| Sep 21, 2026 | 1,953.55 | 1,983.00 | 1,942.65 | 1,960.00 | 1,960.00 | -0.81% | 26,187 |
| Sep 18, 2026 | 1,934.25 | 1,994.00 | 1,934.25 | 1,976.00 | 1,976.00 | 2.97% | 219,407 |
| Sep 17, 2026 | 1,878.80 | 1,941.00 | 1,878.80 | 1,919.00 | 1,919.00 | 1.54% | 35,224 |
| Sep 16, 2026 | 1,880.45 | 1,897.00 | 1,850.45 | 1,889.95 | 1,889.95 | 0.85% | 20,556 |
| Sep 15, 2026 | 1,946.85 | 1,948.00 | 1,870.00 | 1,874.00 | 1,874.00 | -3.40% | 9,445 |
| Sep 11, 2026 | 1,954.50 | 1,954.50 | 1,909.15 | 1,940.00 | 1,940.00 | -0.51% | 9,920 |
| Sep 10, 2026 | 1,970.15 | 1,979.65 | 1,945.00 | 1,950.00 | 1,950.00 | -1.35% | 6,354 |
| Sep 9, 2026 | 1,981.55 | 2,003.00 | 1,970.60 | 1,976.60 | 1,976.60 | -1.47% | 21,610 |
| Sep 8, 2026 | 1,957.00 | 2,026.65 | 1,930.30 | 2,006.00 | 2,006.00 | 2.82% | 22,670 |
| Sep 7, 2026 | 1,954.20 | 1,955.00 | 1,929.60 | 1,951.00 | 1,951.00 | -1.37% | 30,530 |
| Sep 4, 2026 | 1,998.00 | 1,998.00 | 1,951.00 | 1,978.00 | 1,978.00 | -0.45% | 58,058 |
| Sep 3, 2026 | 2,024.55 | 2,031.15 | 1,978.80 | 1,987.00 | 1,987.00 | -1.83% | 40,175 |
| Sep 2, 2026 | 2,049.00 | 2,049.00 | 2,006.00 | 2,024.05 | 2,024.05 | -1.51% | 488,884 |
| Sep 1, 2026 | 2,084.95 | 2,084.95 | 2,039.50 | 2,055.00 | 2,055.00 | 0.05% | 289,391 |
| Aug 31, 2026 | 2,055.15 | 2,055.15 | 2,011.50 | 2,054.00 | 2,054.00 | 0.93% | 8,715 |
| Aug 28, 2026 | 2,059.95 | 2,059.95 | 2,005.50 | 2,035.00 | 2,035.00 | -0.59% | 9,472 |