Skip to main content
logo
Bharat Forge Limited (BOM:500493)
India flag India · Delayed Price · Currency is INR
2,075.00
-8.30 (-0.40%)
At close: Aug 14, 2026

Bharat Forge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 5, 20262,216.102,229.002,184.052,190.002,190.000.42%67,974
Aug 4, 20262,215.002,215.002,178.052,180.802,180.80-0.74%29,521
Aug 3, 20262,220.002,230.402,192.052,197.002,197.00-0.15%28,755
Jul 31, 20262,168.752,211.952,161.052,200.252,200.251.61%27,249
Jul 30, 20262,189.802,189.802,142.302,165.352,165.35-0.23%11,989
Jul 29, 20262,168.002,185.652,151.002,170.352,170.350.31%17,769
Jul 28, 20262,181.052,186.652,141.352,163.602,163.60-0.78%25,026
Jul 27, 20262,196.502,196.502,150.152,180.652,180.651.34%49,712
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