Bharat Forge Limited (NSE:BHARATFORG)
India · Delayed Price · Currency is INR 1,759.10
-38.00 (-2.11%)
Mar 12, 2026, 11:35 AM IST
Bharat Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1,849.70 | 1,862.80 | 1,793.00 | 1,797.10 | 1,797.10 | -2.45% | 807,896 |
| Mar 10, 2026 | 1,885.00 | 1,886.50 | 1,827.10 | 1,842.20 | 1,842.20 | -1.08% | 959,909 |
| Mar 9, 2026 | 1,909.20 | 1,909.20 | 1,809.90 | 1,862.30 | 1,862.30 | -3.20% | 1,166,675 |
| Mar 6, 2026 | 1,894.90 | 1,935.50 | 1,879.90 | 1,923.90 | 1,923.90 | 1.34% | 1,711,572 |
| Mar 5, 2026 | 1,900.00 | 1,918.00 | 1,859.90 | 1,898.40 | 1,898.40 | 3.07% | 3,038,129 |
| Mar 4, 2026 | 1,870.00 | 1,870.00 | 1,810.40 | 1,841.80 | 1,841.80 | -2.00% | 1,688,493 |
| Mar 2, 2026 | 1,860.10 | 1,929.50 | 1,852.20 | 1,879.30 | 1,879.30 | -1.67% | 1,490,881 |
| Feb 27, 2026 | 1,922.00 | 1,926.30 | 1,901.10 | 1,911.20 | 1,911.20 | -0.04% | 1,401,713 |
| Feb 26, 2026 | 1,902.10 | 1,919.90 | 1,884.80 | 1,912.00 | 1,912.00 | 0.53% | 1,444,595 |
| Feb 25, 2026 | 1,868.00 | 1,908.90 | 1,849.20 | 1,902.00 | 1,902.00 | 2.35% | 1,539,022 |
| Feb 24, 2026 | 1,834.60 | 1,864.70 | 1,817.80 | 1,858.30 | 1,858.30 | 1.44% | 1,733,890 |
| Feb 23, 2026 | 1,798.00 | 1,838.00 | 1,783.00 | 1,832.00 | 1,832.00 | 2.92% | 2,598,731 |
| Feb 20, 2026 | 1,749.60 | 1,784.00 | 1,738.20 | 1,780.00 | 1,780.00 | 1.24% | 2,389,917 |
| Feb 19, 2026 | 1,779.80 | 1,801.30 | 1,751.80 | 1,758.20 | 1,758.20 | -0.75% | 1,767,490 |
| 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 |