Skip to main content
logo
Bharat Forge Limited (BOM:500493)
India flag India · Delayed Price · Currency is INR
2,005.00
+5.00 (0.25%)
At close: Sep 25, 2026

Bharat Forge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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