Bharat Forge Limited (BOM:500493)
India · Delayed Price · Currency is INR 2,020.60
+74.60 (3.83%)
At close: Jun 15, 2026
Bharat Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,978.35 | 2,035.00 | 1,956.00 | 2,020.60 | 2,020.60 | 3.83% | 273,147 |
| Jun 12, 2026 | 1,958.20 | 1,982.30 | 1,912.40 | 1,946.00 | 1,946.00 | 0.22% | 37,339 |
| Jun 11, 2026 | 1,950.75 | 1,965.00 | 1,929.35 | 1,941.65 | 1,941.65 | -0.47% | 51,041 |
| Jun 10, 2026 | 1,938.90 | 1,974.60 | 1,877.20 | 1,950.80 | 1,950.80 | 1.31% | 78,808 |
| Jun 9, 2026 | 1,900.45 | 1,954.60 | 1,900.45 | 1,925.55 | 1,925.55 | 1.65% | 93,552 |
| Jun 8, 2026 | 1,906.20 | 1,931.50 | 1,882.40 | 1,894.30 | 1,894.30 | -1.87% | 37,817 |
| Jun 5, 2026 | 1,937.00 | 1,952.45 | 1,919.10 | 1,930.45 | 1,930.45 | -0.31% | 21,826 |
| Jun 4, 2026 | 1,939.00 | 1,988.40 | 1,932.00 | 1,936.50 | 1,936.50 | 0.05% | 86,480 |
| Jun 3, 2026 | 1,919.55 | 1,949.00 | 1,894.95 | 1,935.55 | 1,935.55 | 1.79% | 21,585 |
| Jun 2, 2026 | 1,916.00 | 1,918.50 | 1,871.05 | 1,901.55 | 1,901.55 | -1.05% | 56,688 |
| Jun 1, 2026 | 1,989.05 | 1,989.05 | 1,915.85 | 1,921.80 | 1,921.80 | -1.76% | 20,438 |
| May 29, 2026 | 1,955.00 | 1,968.70 | 1,920.10 | 1,956.15 | 1,956.15 | 0.90% | 62,241 |
| May 27, 2026 | 1,933.35 | 1,960.65 | 1,916.00 | 1,938.70 | 1,938.70 | 0.28% | 27,981 |
| May 26, 2026 | 1,945.90 | 1,945.90 | 1,910.00 | 1,933.30 | 1,933.30 | 0.88% | 22,836 |
| May 25, 2026 | 1,910.30 | 1,942.20 | 1,897.05 | 1,916.40 | 1,916.40 | 0.99% | 89,823 |
| May 22, 2026 | 1,894.65 | 1,916.80 | 1,894.00 | 1,897.70 | 1,897.70 | -0.04% | 15,675 |
| May 21, 2026 | 1,900.05 | 1,931.65 | 1,892.90 | 1,898.50 | 1,898.50 | 0.53% | 37,757 |
| May 20, 2026 | 1,852.45 | 1,905.00 | 1,828.00 | 1,888.50 | 1,888.50 | 1.84% | 31,472 |
| May 19, 2026 | 1,885.00 | 1,901.85 | 1,845.65 | 1,854.35 | 1,854.35 | -1.95% | 33,728 |
| May 18, 2026 | 1,913.50 | 1,913.50 | 1,865.85 | 1,891.20 | 1,891.20 | -1.18% | 33,982 |
| May 15, 2026 | 1,969.85 | 1,969.85 | 1,904.85 | 1,913.75 | 1,913.75 | -1.78% | 31,562 |
| May 14, 2026 | 1,982.70 | 1,982.70 | 1,939.50 | 1,948.35 | 1,948.35 | 0.17% | 80,836 |
| May 13, 2026 | 1,916.05 | 1,985.40 | 1,911.05 | 1,944.95 | 1,944.95 | 1.68% | 52,211 |
| May 12, 2026 | 2,004.55 | 2,004.55 | 1,908.00 | 1,912.75 | 1,912.75 | -3.65% | 38,971 |
| May 11, 2026 | 2,003.00 | 2,006.70 | 1,955.50 | 1,985.15 | 1,985.15 | -0.17% | 36,549 |
| May 8, 2026 | 2,004.50 | 2,043.90 | 1,976.20 | 1,988.45 | 1,988.45 | -0.13% | 114,464 |
| May 7, 2026 | 1,885.45 | 2,025.00 | 1,857.00 | 1,991.05 | 1,991.05 | 6.23% | 378,187 |
| May 6, 2026 | 1,885.65 | 1,904.90 | 1,832.80 | 1,874.25 | 1,874.25 | 0.47% | 44,135 |
| May 5, 2026 | 1,848.95 | 1,878.45 | 1,818.20 | 1,865.40 | 1,865.40 | 1.10% | 39,749 |
| May 4, 2026 | 1,892.90 | 1,916.20 | 1,838.25 | 1,845.15 | 1,845.15 | -2.16% | 37,781 |
| Apr 30, 2026 | 1,907.15 | 1,907.15 | 1,847.65 | 1,885.85 | 1,885.85 | -1.12% | 29,278 |
| Apr 29, 2026 | 1,916.80 | 1,949.85 | 1,898.40 | 1,907.15 | 1,907.15 | 0.66% | 77,713 |
| Apr 28, 2026 | 1,924.25 | 1,924.25 | 1,890.50 | 1,894.65 | 1,894.65 | -0.32% | 9,834 |
| Apr 27, 2026 | 1,865.00 | 1,919.35 | 1,865.00 | 1,900.70 | 1,900.70 | 2.41% | 36,577 |
| Apr 24, 2026 | 1,885.00 | 1,891.15 | 1,835.60 | 1,855.95 | 1,855.95 | -0.93% | 15,909 |
| Apr 23, 2026 | 1,918.75 | 1,918.75 | 1,846.90 | 1,873.40 | 1,873.40 | -1.52% | 53,775 |
| Apr 22, 2026 | 1,899.75 | 1,924.95 | 1,887.00 | 1,902.25 | 1,902.25 | 0.36% | 21,245 |
| Apr 21, 2026 | 1,881.75 | 1,915.65 | 1,872.90 | 1,895.35 | 1,895.35 | 1.63% | 66,813 |
| Apr 20, 2026 | 1,870.50 | 1,881.00 | 1,833.05 | 1,865.00 | 1,865.00 | 0.27% | 20,189 |
| Apr 17, 2026 | 1,860.00 | 1,875.00 | 1,821.05 | 1,859.95 | 1,859.95 | 0.25% | 22,996 |
| Apr 16, 2026 | 1,840.45 | 1,860.95 | 1,830.65 | 1,855.25 | 1,855.25 | 1.39% | 26,447 |
| Apr 15, 2026 | 1,826.40 | 1,849.00 | 1,812.85 | 1,829.85 | 1,829.85 | 1.53% | 240,847 |
| Apr 13, 2026 | 1,775.00 | 1,823.15 | 1,738.90 | 1,802.35 | 1,802.35 | 0.25% | 144,843 |
| Apr 10, 2026 | 1,745.65 | 1,805.00 | 1,745.65 | 1,797.90 | 1,797.90 | 3.33% | 84,361 |
| Apr 9, 2026 | 1,780.60 | 1,780.60 | 1,724.80 | 1,739.90 | 1,739.90 | -2.29% | 33,893 |
| Apr 8, 2026 | 1,719.95 | 1,790.15 | 1,717.55 | 1,780.60 | 1,780.60 | 6.57% | 133,472 |
| Apr 7, 2026 | 1,689.80 | 1,689.80 | 1,610.25 | 1,670.85 | 1,670.85 | -0.07% | 60,132 |
| Apr 6, 2026 | 1,642.10 | 1,678.00 | 1,617.20 | 1,672.10 | 1,672.10 | 1.81% | 308,940 |
| Apr 2, 2026 | 1,640.75 | 1,656.00 | 1,613.70 | 1,642.40 | 1,642.40 | -1.56% | 24,647 |
| Apr 1, 2026 | 1,700.35 | 1,731.40 | 1,662.25 | 1,668.40 | 1,668.40 | -0.46% | 32,832 |