Bharat Forge Limited (NSE:BHARATFORG)
India · Delayed Price · Currency is INR 1,459.10
+40.60 (2.86%)
Jan 28, 2026, 3:29 PM IST
Bharat Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1,424.70 | 1,469.10 | 1,414.40 | 1,459.10 | 1,459.10 | 2.86% | 1,434,750 |
| Jan 27, 2026 | 1,427.90 | 1,444.30 | 1,395.10 | 1,418.50 | 1,418.50 | 0.69% | 662,750 |
| Jan 23, 2026 | 1,435.00 | 1,444.50 | 1,398.70 | 1,408.80 | 1,408.80 | -1.59% | 650,137 |
| Jan 22, 2026 | 1,395.00 | 1,442.40 | 1,381.00 | 1,431.50 | 1,431.50 | 3.73% | 682,858 |
| Jan 21, 2026 | 1,386.00 | 1,405.70 | 1,366.70 | 1,380.00 | 1,380.00 | -1.01% | 878,004 |
| Jan 20, 2026 | 1,409.00 | 1,418.80 | 1,385.50 | 1,394.10 | 1,394.10 | -1.48% | 634,730 |
| Jan 19, 2026 | 1,454.90 | 1,456.40 | 1,412.00 | 1,415.10 | 1,415.10 | -2.90% | 435,724 |
| Jan 16, 2026 | 1,444.10 | 1,478.00 | 1,444.10 | 1,457.40 | 1,457.40 | 0.70% | 513,291 |
| Jan 14, 2026 | 1,454.90 | 1,464.60 | 1,440.00 | 1,447.20 | 1,447.20 | -0.90% | 306,790 |
| Jan 13, 2026 | 1,457.30 | 1,467.60 | 1,448.00 | 1,460.30 | 1,460.30 | 0.25% | 476,748 |
| Jan 12, 2026 | 1,435.00 | 1,460.10 | 1,419.00 | 1,456.60 | 1,456.60 | 0.84% | 533,588 |
| Jan 9, 2026 | 1,458.90 | 1,467.10 | 1,439.30 | 1,444.50 | 1,444.50 | -0.66% | 725,796 |
| Jan 8, 2026 | 1,480.00 | 1,485.70 | 1,446.80 | 1,454.10 | 1,454.10 | -1.98% | 1,960,058 |
| Jan 7, 2026 | 1,475.60 | 1,491.10 | 1,464.10 | 1,483.40 | 1,483.40 | 0.59% | 483,951 |
| Jan 6, 2026 | 1,483.00 | 1,506.50 | 1,468.80 | 1,474.70 | 1,474.70 | -0.51% | 841,560 |
| Jan 5, 2026 | 1,486.90 | 1,494.00 | 1,465.90 | 1,482.30 | 1,482.30 | 0.35% | 918,595 |
| Jan 2, 2026 | 1,467.00 | 1,487.90 | 1,462.40 | 1,477.20 | 1,477.20 | 0.87% | 1,005,873 |
| Jan 1, 2026 | 1,480.00 | 1,480.00 | 1,459.40 | 1,464.40 | 1,464.40 | -0.41% | 368,504 |
| Dec 31, 2025 | 1,490.90 | 1,490.90 | 1,455.00 | 1,470.40 | 1,470.40 | 1.09% | 1,952,667 |
| Dec 30, 2025 | 1,441.00 | 1,466.80 | 1,441.00 | 1,454.60 | 1,454.60 | 0.62% | 791,722 |
| Dec 29, 2025 | 1,442.90 | 1,455.40 | 1,438.20 | 1,445.70 | 1,445.70 | 0.13% | 587,076 |
| Dec 26, 2025 | 1,447.30 | 1,460.00 | 1,438.00 | 1,443.80 | 1,443.80 | -0.46% | 544,143 |
| Dec 24, 2025 | 1,467.50 | 1,470.60 | 1,447.00 | 1,450.50 | 1,450.50 | -0.66% | 406,574 |
| Dec 23, 2025 | 1,463.20 | 1,465.00 | 1,437.50 | 1,460.20 | 1,460.20 | 0.27% | 477,398 |
| Dec 22, 2025 | 1,450.80 | 1,463.40 | 1,440.90 | 1,456.20 | 1,456.20 | 1.13% | 605,327 |
| Dec 19, 2025 | 1,401.40 | 1,442.70 | 1,400.50 | 1,439.90 | 1,439.90 | 2.30% | 503,965 |
| Dec 18, 2025 | 1,419.80 | 1,419.80 | 1,384.00 | 1,407.50 | 1,407.50 | -0.41% | 431,008 |
| Dec 17, 2025 | 1,415.00 | 1,419.40 | 1,400.50 | 1,413.30 | 1,413.30 | -0.29% | 282,655 |
| Dec 16, 2025 | 1,414.10 | 1,424.00 | 1,395.00 | 1,417.40 | 1,417.40 | 0.23% | 425,601 |
| Dec 15, 2025 | 1,426.00 | 1,426.60 | 1,397.50 | 1,414.10 | 1,414.10 | -0.88% | 546,507 |
| Dec 12, 2025 | 1,414.90 | 1,430.00 | 1,404.70 | 1,426.60 | 1,426.60 | 1.36% | 509,588 |
| Dec 11, 2025 | 1,375.00 | 1,414.20 | 1,375.00 | 1,407.40 | 1,407.40 | 1.71% | 550,022 |
| Dec 10, 2025 | 1,387.10 | 1,392.40 | 1,375.70 | 1,383.80 | 1,383.80 | 0.04% | 570,470 |
| Dec 9, 2025 | 1,368.00 | 1,390.80 | 1,347.50 | 1,383.30 | 1,383.30 | 0.71% | 700,847 |
| Dec 8, 2025 | 1,400.00 | 1,405.00 | 1,364.20 | 1,373.60 | 1,373.60 | -2.30% | 662,073 |
| Dec 5, 2025 | 1,394.40 | 1,408.30 | 1,385.70 | 1,406.00 | 1,406.00 | 0.84% | 483,518 |
| Dec 4, 2025 | 1,405.00 | 1,419.30 | 1,389.70 | 1,394.30 | 1,394.30 | -0.88% | 805,774 |
| Dec 3, 2025 | 1,415.00 | 1,415.00 | 1,385.00 | 1,406.70 | 1,406.70 | -1.03% | 1,946,889 |
| Dec 2, 2025 | 1,428.70 | 1,433.90 | 1,409.20 | 1,421.40 | 1,421.40 | -0.81% | 1,579,879 |
| Dec 1, 2025 | 1,438.00 | 1,450.00 | 1,424.90 | 1,433.00 | 1,433.00 | -0.06% | 495,952 |
| Nov 28, 2025 | 1,433.40 | 1,438.30 | 1,412.70 | 1,433.80 | 1,433.80 | 0.03% | 1,148,404 |
| Nov 27, 2025 | 1,435.00 | 1,445.20 | 1,428.90 | 1,433.40 | 1,433.40 | 0.15% | 463,627 |
| Nov 26, 2025 | 1,408.00 | 1,436.00 | 1,405.30 | 1,431.30 | 1,431.30 | 1.53% | 567,619 |
| Nov 25, 2025 | 1,410.00 | 1,422.70 | 1,399.30 | 1,409.70 | 1,409.70 | -0.18% | 668,177 |
| Nov 24, 2025 | 1,410.20 | 1,430.10 | 1,402.70 | 1,412.20 | 1,412.20 | 0.14% | 3,019,271 |
| Nov 21, 2025 | 1,432.20 | 1,435.90 | 1,406.30 | 1,410.20 | 1,410.20 | -1.76% | 796,865 |
| Nov 20, 2025 | 1,460.00 | 1,460.20 | 1,432.90 | 1,435.40 | 1,435.40 | -0.75% | 903,044 |
| Nov 19, 2025 | 1,398.90 | 1,453.50 | 1,396.70 | 1,446.20 | 1,446.20 | 3.55% | 2,476,584 |
| Nov 18, 2025 | 1,388.00 | 1,404.00 | 1,371.50 | 1,396.60 | 1,396.60 | 0.93% | 1,361,221 |
| Nov 17, 2025 | 1,402.00 | 1,402.00 | 1,380.00 | 1,383.70 | 1,383.70 | -0.93% | 1,511,212 |