Skip to main content
logo
Bharat Forge Limited (BOM:500493)
India flag India · Delayed Price · Currency is INR
2,138.10
-3.50 (-0.16%)
At close: Jul 3, 2026

Bharat Forge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 13, 20261,916.051,985.401,911.051,944.951,939.061.68%52,211
May 12, 20262,004.552,004.551,908.001,912.751,906.96-3.65%38,971
May 11, 20262,003.002,006.701,955.501,985.151,979.14-0.17%36,549
May 8, 20262,004.502,043.901,976.201,988.451,982.43-0.13%114,504
May 7, 20261,885.452,025.001,857.001,991.051,985.036.23%378,193
May 6, 20261,885.651,904.901,832.801,874.251,868.580.47%44,143
May 5, 20261,848.951,878.451,818.201,865.401,859.761.10%39,749
May 4, 20261,892.901,916.201,838.251,845.151,839.57-2.16%37,781
Apr 30, 20261,907.151,907.151,847.651,885.851,880.14-1.12%29,278
Apr 29, 20261,916.801,949.851,898.401,907.151,901.380.66%77,713
Apr 28, 20261,924.251,924.251,890.501,894.651,888.92-0.32%9,834
Apr 27, 20261,865.001,919.351,865.001,900.701,894.952.41%36,577
Apr 24, 20261,885.001,891.151,835.601,855.951,850.33-0.93%15,909
Apr 23, 20261,918.751,918.751,846.901,873.401,867.73-1.52%53,775
Apr 22, 20261,899.751,924.951,887.001,902.251,896.490.36%21,245
Apr 21, 20261,881.751,915.651,872.901,895.351,889.611.63%66,813