Skip to main content
logo
Bharat Forge Limited (BOM:500493)
India flag India · Delayed Price · Currency is INR
1,851.95
+0.85 (0.05%)
At close: Oct 16, 2026

Bharat Forge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20261,851.101,851.951,826.501,851.951,851.950.05%10,435
Oct 15, 20261,857.851,862.001,834.701,851.101,851.100.76%19,010
Oct 14, 20261,838.001,864.001,829.451,837.201,837.20-0.42%18,755
Oct 13, 20261,821.351,846.251,800.001,845.001,845.001.65%199,066
Oct 12, 20261,817.001,839.001,807.751,815.001,815.00-277,105
Oct 9, 20261,794.801,817.951,773.201,815.001,815.001.11%53,069
Oct 8, 20261,844.051,844.051,779.101,795.001,795.00-2.35%10,605
Oct 7, 20261,880.001,880.001,829.001,838.201,838.20-2.22%22,520
Oct 6, 20261,833.001,881.851,824.651,880.001,880.002.69%37,134
Oct 5, 20261,867.001,873.001,816.801,830.701,830.70-1.90%20,973
Oct 1, 20261,919.801,919.801,846.401,866.101,866.10-2.95%34,930
Sep 30, 20261,930.001,943.551,892.001,922.901,922.90-1.06%20,761
Sep 29, 20261,975.001,975.001,918.001,943.501,943.50-0.54%19,408
Sep 28, 20261,999.951,999.951,952.001,954.001,954.00-2.54%40,538
Sep 25, 20261,981.602,007.601,981.602,005.002,005.000.25%52,819
Sep 24, 20261,974.952,022.951,974.952,000.002,000.00-19,679
Sep 23, 20262,009.952,015.001,982.652,000.002,000.00-0.50%54,049
Sep 22, 20261,967.952,010.251,931.002,009.952,009.952.55%39,166
Sep 21, 20261,953.551,983.001,942.651,960.001,960.00-0.81%26,187
Sep 18, 20261,934.251,994.001,934.251,976.001,976.002.97%219,407
Sep 17, 20261,878.801,941.001,878.801,919.001,919.001.54%35,224
Sep 16, 20261,880.451,897.001,850.451,889.951,889.950.85%20,556
Sep 15, 20261,946.851,948.001,870.001,874.001,874.00-3.40%9,445
Sep 11, 20261,954.501,954.501,909.151,940.001,940.00-0.51%9,920
Sep 10, 20261,970.151,979.651,945.001,950.001,950.00-1.35%6,354
Sep 9, 20261,981.552,003.001,970.601,976.601,976.60-1.47%21,610
Sep 8, 20261,957.002,026.651,930.302,006.002,006.002.82%22,670
Sep 7, 20261,954.201,955.001,929.601,951.001,951.00-1.37%30,530
Sep 4, 20261,998.001,998.001,951.001,978.001,978.00-0.45%58,058
Sep 3, 20262,024.552,031.151,978.801,987.001,987.00-1.83%40,175
Sep 2, 20262,049.002,049.002,006.002,024.052,024.05-1.51%488,884
Sep 1, 20262,084.952,084.952,039.502,055.002,055.000.05%289,391
Aug 31, 20262,055.152,055.152,011.502,054.002,054.000.93%8,715
Aug 28, 20262,059.952,059.952,005.502,035.002,035.00-0.59%9,472
Aug 27, 20262,003.952,047.902,003.952,047.002,047.001.74%27,392
Aug 26, 20262,057.002,057.002,005.202,012.002,012.00-1.85%23,025
Aug 25, 20262,061.352,061.352,026.302,050.002,050.000.47%72,056
Aug 24, 20262,070.652,070.652,037.752,040.502,040.50-1.04%35,178
Aug 21, 20262,060.002,071.852,021.652,062.002,062.000.05%223,182
Aug 20, 20262,089.302,089.302,045.002,061.002,061.00-0.19%8,502
Aug 19, 20262,081.702,084.852,050.002,065.002,065.00-1.57%23,585
Aug 18, 20262,093.002,098.002,064.852,098.002,098.000.52%14,272
Aug 17, 20262,050.502,099.202,050.502,087.152,087.150.59%107,811
Aug 14, 20262,107.152,107.152,053.002,075.002,075.00-0.40%19,582
Aug 13, 20262,081.502,102.502,075.452,083.302,083.300.29%17,748
Aug 12, 20262,045.302,079.152,042.452,077.252,077.251.23%61,144
Aug 11, 20262,100.502,141.902,028.302,052.002,052.00-2.70%170,896
Aug 10, 20262,275.452,293.002,055.052,108.902,108.90-7.26%312,355
Aug 7, 20262,195.852,274.002,193.402,274.002,274.001.97%51,921
Aug 6, 20262,218.102,230.002,176.802,230.002,230.001.83%31,140