Bharat Forge Limited (BOM:500493)
India · Delayed Price · Currency is INR 1,933.30
+16.90 (0.88%)
At close: May 26, 2026
Bharat Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 1,705.25 | 1,707.60 | 1,654.20 | 1,676.05 | 1,676.05 | -2.81% | 35,361 |
| Mar 27, 2026 | 1,736.40 | 1,739.00 | 1,684.80 | 1,724.50 | 1,724.50 | -0.68% | 45,042 |
| Mar 25, 2026 | 1,721.75 | 1,750.40 | 1,720.90 | 1,736.30 | 1,736.30 | 1.58% | 185,105 |
| Mar 24, 2026 | 1,709.30 | 1,721.95 | 1,649.05 | 1,709.25 | 1,709.25 | 3.71% | 31,040 |
| Mar 23, 2026 | 1,701.00 | 1,701.05 | 1,633.55 | 1,648.10 | 1,648.10 | -3.72% | 179,432 |
| Mar 20, 2026 | 1,716.85 | 1,755.85 | 1,705.65 | 1,711.85 | 1,711.85 | -0.04% | 182,697 |
| Mar 19, 2026 | 1,775.00 | 1,775.00 | 1,701.10 | 1,712.45 | 1,712.45 | -5.01% | 429,925 |
| Mar 18, 2026 | 1,759.95 | 1,812.00 | 1,759.95 | 1,802.75 | 1,802.75 | 3.29% | 89,455 |
| Mar 17, 2026 | 1,709.85 | 1,754.00 | 1,691.60 | 1,745.25 | 1,745.25 | 2.85% | 132,443 |
| Mar 16, 2026 | 1,657.50 | 1,716.70 | 1,651.00 | 1,696.90 | 1,696.90 | 1.27% | 83,748 |
| Mar 13, 2026 | 1,769.90 | 1,770.00 | 1,666.00 | 1,675.60 | 1,675.60 | -5.77% | 45,158 |
| Mar 12, 2026 | 1,786.45 | 1,791.95 | 1,720.40 | 1,778.15 | 1,778.15 | -1.06% | 69,647 |
| Mar 11, 2026 | 1,844.25 | 1,863.00 | 1,792.05 | 1,797.25 | 1,797.25 | -2.49% | 46,863 |
| Mar 10, 2026 | 1,871.90 | 1,889.95 | 1,828.00 | 1,843.05 | 1,843.05 | -1.11% | 38,993 |