Skip to main content
logo
Bharat Forge Limited (BOM:500493)
India flag India · Delayed Price · Currency is INR
2,151.85
-24.90 (-1.14%)
At close: Jul 24, 2026

Bharat Forge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,147.852,167.452,127.502,151.852,151.85-1.14%76,246
Jul 23, 20262,180.002,206.002,161.002,176.752,176.75-0.33%32,115
Jul 22, 20262,186.252,214.002,177.802,184.052,184.05-0.85%28,385
Jul 21, 20262,210.002,222.002,187.002,202.802,202.80-0.25%20,320
Jul 20, 20262,190.252,216.002,167.502,208.352,208.350.85%185,171
Jul 17, 20262,118.052,196.702,105.002,189.752,189.754.08%56,077
Jul 16, 20262,119.602,125.202,081.602,104.002,104.000.21%552,861
Jul 15, 20262,144.752,149.802,095.002,099.652,099.65-0.88%20,847
Jul 14, 20262,135.002,141.952,099.902,118.252,118.25-1.30%27,224
Jul 13, 20262,114.252,152.602,100.002,146.252,146.251.42%27,212
Jul 10, 20262,149.852,159.502,109.602,116.102,116.10-0.67%37,360
Jul 9, 20262,113.652,140.002,086.652,130.352,130.351.67%21,764
Jul 8, 20262,117.502,149.602,082.352,095.302,095.30-0.77%122,974
Jul 7, 20262,134.002,142.002,097.502,111.602,111.60-1.22%14,975
Jul 6, 20262,136.202,176.402,133.502,137.702,137.70-0.02%36,809
Jul 3, 20262,173.802,174.202,129.302,138.102,138.10-0.16%37,603
Jul 2, 20262,120.552,152.002,098.452,148.102,141.601.93%37,349
Jul 1, 20262,146.002,157.952,087.602,107.352,100.97-1.79%81,863
Jun 30, 20262,138.552,166.002,056.602,145.752,139.26-1.22%164,822
Jun 29, 20262,155.052,236.952,095.602,172.252,165.681.27%177,481
Jun 25, 20262,147.252,165.702,123.302,145.052,138.561.02%56,153
Jun 24, 20262,151.052,167.502,100.102,123.402,116.97-1.30%188,234
Jun 23, 20262,117.302,159.802,104.052,151.352,144.842.26%72,958
Jun 22, 20262,048.352,113.002,042.102,103.752,097.383.00%105,246
Jun 19, 20262,048.602,060.152,020.202,042.552,036.371.18%108,402
Jun 18, 20262,043.002,048.952,006.052,018.702,012.59-0.77%25,861
Jun 17, 20262,025.002,038.002,001.602,034.302,028.141.13%30,791
Jun 16, 20262,039.002,039.002,005.902,011.552,005.46-0.45%49,297
Jun 15, 20261,978.352,035.001,956.002,020.602,014.493.83%273,147
Jun 12, 20261,958.201,982.301,912.401,946.001,940.110.22%37,339
Jun 11, 20261,950.751,965.001,929.351,941.651,935.77-0.47%51,041
Jun 10, 20261,938.901,974.601,877.201,950.801,944.901.31%78,808
Jun 9, 20261,900.451,954.601,900.451,925.551,919.721.65%93,609
Jun 8, 20261,906.201,931.501,882.401,894.301,888.57-1.87%37,817
Jun 5, 20261,937.001,952.451,919.101,930.451,924.61-0.31%21,826
Jun 4, 20261,939.001,988.401,932.001,936.501,930.640.05%86,480
Jun 3, 20261,919.551,949.001,894.951,935.551,929.691.79%21,585
Jun 2, 20261,916.001,918.501,871.051,901.551,895.80-1.05%56,688
Jun 1, 20261,989.051,989.051,915.851,921.801,915.98-1.76%20,438
May 29, 20261,955.001,968.701,920.101,956.151,950.230.90%62,241
May 27, 20261,933.351,960.651,916.001,938.701,932.830.28%27,981
May 26, 20261,945.901,945.901,910.001,933.301,927.450.88%22,836
May 25, 20261,910.301,942.201,897.051,916.401,910.600.99%89,823
May 22, 20261,894.651,916.801,894.001,897.701,891.96-0.04%15,675
May 21, 20261,900.051,931.651,892.901,898.501,892.760.53%37,757
May 20, 20261,852.451,905.001,828.001,888.501,882.791.84%31,472
May 19, 20261,885.001,901.851,845.651,854.351,848.74-1.95%33,728
May 18, 20261,913.501,913.501,865.851,891.201,885.48-1.18%33,982
May 15, 20261,969.851,969.851,904.851,913.751,907.96-1.78%31,562
May 14, 20261,982.701,982.701,939.501,948.351,942.450.17%80,836