Bharat Forge Limited (NSE:BHARATFORG)
India · Delayed Price · Currency is INR 1,775.00
+3.60 (0.20%)
Feb 19, 2026, 11:08 AM IST
Bharat Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,753.30 | 1,778.90 | 1,747.30 | 1,771.40 | 1,771.40 | 1.15% | 1,977,808 |
| Feb 17, 2026 | 1,727.60 | 1,766.00 | 1,726.10 | 1,751.20 | 1,749.20 | 1.38% | 1,658,775 |
| Feb 16, 2026 | 1,739.10 | 1,773.20 | 1,720.20 | 1,727.40 | 1,725.43 | -0.66% | 2,443,341 |
| Feb 13, 2026 | 1,756.90 | 1,784.20 | 1,725.90 | 1,738.80 | 1,736.81 | 0.70% | 4,313,855 |
| Feb 12, 2026 | 1,676.00 | 1,756.90 | 1,619.60 | 1,726.70 | 1,724.73 | 3.00% | 5,012,665 |
| Feb 11, 2026 | 1,620.00 | 1,688.40 | 1,607.60 | 1,676.40 | 1,674.49 | 3.87% | 2,361,480 |
| Feb 10, 2026 | 1,590.50 | 1,617.00 | 1,582.20 | 1,614.00 | 1,612.16 | 1.48% | 918,399 |
| Feb 9, 2026 | 1,585.00 | 1,615.40 | 1,578.00 | 1,590.40 | 1,588.58 | 2.11% | 1,122,123 |
| Feb 6, 2026 | 1,573.20 | 1,573.70 | 1,541.40 | 1,557.50 | 1,555.72 | -1.00% | 638,178 |
| Feb 5, 2026 | 1,598.00 | 1,599.00 | 1,561.50 | 1,573.20 | 1,571.40 | -1.12% | 1,823,030 |
| Feb 4, 2026 | 1,540.00 | 1,596.90 | 1,529.00 | 1,591.00 | 1,589.18 | 3.38% | 1,510,124 |
| Feb 3, 2026 | 1,560.00 | 1,588.00 | 1,533.10 | 1,539.00 | 1,537.24 | 6.60% | 5,756,431 |
| Feb 2, 2026 | 1,385.30 | 1,453.60 | 1,384.40 | 1,443.70 | 1,442.05 | 4.80% | 638,162 |
| Feb 1, 2026 | 1,450.00 | 1,475.00 | 1,323.80 | 1,377.60 | 1,376.03 | -4.43% | 916,303 |
| Jan 30, 2026 | 1,434.70 | 1,450.90 | 1,419.20 | 1,441.40 | 1,439.75 | 0.24% | 1,048,256 |
| Jan 29, 2026 | 1,461.10 | 1,463.10 | 1,425.40 | 1,437.90 | 1,436.26 | -1.45% | 993,700 |
| Jan 28, 2026 | 1,424.70 | 1,469.10 | 1,414.40 | 1,459.10 | 1,457.43 | 2.86% | 1,434,750 |
| Jan 27, 2026 | 1,427.90 | 1,444.30 | 1,395.10 | 1,418.50 | 1,416.88 | 0.69% | 662,750 |
| Jan 23, 2026 | 1,435.00 | 1,444.50 | 1,398.70 | 1,408.80 | 1,407.19 | -1.59% | 650,137 |
| Jan 22, 2026 | 1,395.00 | 1,442.40 | 1,381.00 | 1,431.50 | 1,429.87 | 3.73% | 682,858 |
| Jan 21, 2026 | 1,386.00 | 1,405.70 | 1,366.70 | 1,380.00 | 1,378.42 | -1.01% | 878,004 |
| Jan 20, 2026 | 1,409.00 | 1,418.80 | 1,385.50 | 1,394.10 | 1,392.51 | -1.48% | 634,730 |
| Jan 19, 2026 | 1,454.90 | 1,456.40 | 1,412.00 | 1,415.10 | 1,413.48 | -2.90% | 435,724 |
| Jan 16, 2026 | 1,444.10 | 1,478.00 | 1,444.10 | 1,457.40 | 1,455.74 | 0.70% | 513,291 |
| Jan 14, 2026 | 1,454.90 | 1,464.60 | 1,440.00 | 1,447.20 | 1,445.55 | -0.90% | 306,790 |
| Jan 13, 2026 | 1,457.30 | 1,467.60 | 1,448.00 | 1,460.30 | 1,458.63 | 0.25% | 476,748 |
| Jan 12, 2026 | 1,435.00 | 1,460.10 | 1,419.00 | 1,456.60 | 1,454.94 | 0.84% | 533,588 |
| Jan 9, 2026 | 1,458.90 | 1,467.10 | 1,439.30 | 1,444.50 | 1,442.85 | -0.66% | 725,796 |
| Jan 8, 2026 | 1,480.00 | 1,485.70 | 1,446.80 | 1,454.10 | 1,452.44 | -1.98% | 1,960,058 |
| Jan 7, 2026 | 1,475.60 | 1,491.10 | 1,464.10 | 1,483.40 | 1,481.71 | 0.59% | 483,951 |
| Jan 6, 2026 | 1,483.00 | 1,506.50 | 1,468.80 | 1,474.70 | 1,473.02 | -0.51% | 841,560 |
| Jan 5, 2026 | 1,486.90 | 1,494.00 | 1,465.90 | 1,482.30 | 1,480.61 | 0.35% | 918,595 |
| Jan 2, 2026 | 1,467.00 | 1,487.90 | 1,462.40 | 1,477.20 | 1,475.51 | 0.87% | 1,005,873 |
| Jan 1, 2026 | 1,480.00 | 1,480.00 | 1,459.40 | 1,464.40 | 1,462.73 | -0.41% | 368,504 |
| Dec 31, 2025 | 1,490.90 | 1,490.90 | 1,455.00 | 1,470.40 | 1,468.72 | 1.09% | 1,952,667 |
| Dec 30, 2025 | 1,441.00 | 1,466.80 | 1,441.00 | 1,454.60 | 1,452.94 | 0.62% | 791,722 |
| Dec 29, 2025 | 1,442.90 | 1,455.40 | 1,438.20 | 1,445.70 | 1,444.05 | 0.13% | 587,076 |
| Dec 26, 2025 | 1,447.30 | 1,460.00 | 1,438.00 | 1,443.80 | 1,442.15 | -0.46% | 544,143 |
| Dec 24, 2025 | 1,467.50 | 1,470.60 | 1,447.00 | 1,450.50 | 1,448.84 | -0.66% | 406,574 |
| Dec 23, 2025 | 1,463.20 | 1,465.00 | 1,437.50 | 1,460.20 | 1,458.53 | 0.27% | 477,398 |
| Dec 22, 2025 | 1,450.80 | 1,463.40 | 1,440.90 | 1,456.20 | 1,454.54 | 1.13% | 605,327 |
| Dec 19, 2025 | 1,401.40 | 1,442.70 | 1,400.50 | 1,439.90 | 1,438.26 | 2.30% | 503,965 |
| Dec 18, 2025 | 1,419.80 | 1,419.80 | 1,384.00 | 1,407.50 | 1,405.89 | -0.41% | 431,008 |
| Dec 17, 2025 | 1,415.00 | 1,419.40 | 1,400.50 | 1,413.30 | 1,411.69 | -0.29% | 282,655 |
| Dec 16, 2025 | 1,414.10 | 1,424.00 | 1,395.00 | 1,417.40 | 1,415.78 | 0.23% | 425,601 |
| Dec 15, 2025 | 1,426.00 | 1,426.60 | 1,397.50 | 1,414.10 | 1,412.48 | -0.88% | 546,507 |
| Dec 12, 2025 | 1,414.90 | 1,430.00 | 1,404.70 | 1,426.60 | 1,424.97 | 1.36% | 509,588 |
| Dec 11, 2025 | 1,375.00 | 1,414.20 | 1,375.00 | 1,407.40 | 1,405.79 | 1.71% | 550,022 |
| Dec 10, 2025 | 1,387.10 | 1,392.40 | 1,375.70 | 1,383.80 | 1,382.22 | 0.04% | 570,470 |
| Dec 9, 2025 | 1,368.00 | 1,390.80 | 1,347.50 | 1,383.30 | 1,381.72 | 0.71% | 700,847 |