Bharat Forge Limited (NSE:BHARATFORG)
India · Delayed Price · Currency is INR 1,286.00
-14.10 (-1.08%)
Oct 24, 2025, 3:29 PM IST
Bharat Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,300.10 | 1,311.00 | 1,277.00 | 1,283.90 | 1,283.90 | -1.25% | 852,230 |
| Oct 23, 2025 | 1,268.90 | 1,311.00 | 1,265.00 | 1,300.10 | 1,300.10 | 4.56% | 3,449,100 |
| Oct 21, 2025 | 1,258.00 | 1,259.10 | 1,235.10 | 1,243.40 | 1,243.40 | -0.34% | 93,642 |
| Oct 20, 2025 | 1,245.00 | 1,254.30 | 1,240.40 | 1,247.70 | 1,247.70 | 0.49% | 587,947 |
| Oct 17, 2025 | 1,269.80 | 1,270.00 | 1,236.50 | 1,241.60 | 1,241.60 | -1.87% | 674,285 |
| Oct 16, 2025 | 1,234.00 | 1,275.90 | 1,230.00 | 1,265.20 | 1,265.20 | 2.64% | 1,695,549 |
| Oct 15, 2025 | 1,227.00 | 1,241.00 | 1,217.80 | 1,232.60 | 1,232.60 | 0.79% | 373,510 |
| Oct 14, 2025 | 1,225.60 | 1,233.80 | 1,202.00 | 1,222.90 | 1,222.90 | -0.27% | 970,885 |
| Oct 13, 2025 | 1,220.00 | 1,228.00 | 1,200.20 | 1,226.20 | 1,226.20 | 0.51% | 291,087 |
| Oct 10, 2025 | 1,215.00 | 1,227.10 | 1,208.20 | 1,220.00 | 1,220.00 | 0.88% | 423,694 |
| Oct 9, 2025 | 1,190.50 | 1,212.80 | 1,179.40 | 1,209.30 | 1,209.30 | 1.54% | 469,286 |
| Oct 8, 2025 | 1,217.00 | 1,221.00 | 1,183.00 | 1,191.00 | 1,191.00 | -2.12% | 824,378 |
| Oct 7, 2025 | 1,237.00 | 1,240.50 | 1,212.70 | 1,216.80 | 1,216.80 | -1.44% | 686,058 |
| Oct 6, 2025 | 1,222.00 | 1,238.60 | 1,212.00 | 1,234.60 | 1,234.60 | 1.18% | 313,008 |
| Oct 3, 2025 | 1,219.60 | 1,230.00 | 1,210.20 | 1,220.20 | 1,220.20 | 0.05% | 434,862 |
| Oct 1, 2025 | 1,219.90 | 1,229.90 | 1,202.40 | 1,219.60 | 1,219.60 | 0.59% | 844,183 |
| Sep 30, 2025 | 1,203.90 | 1,223.70 | 1,193.20 | 1,212.40 | 1,212.40 | -0.13% | 1,252,243 |
| Sep 29, 2025 | 1,192.80 | 1,228.90 | 1,182.20 | 1,214.00 | 1,214.00 | 2.79% | 9,224,344 |
| Sep 26, 2025 | 1,199.00 | 1,210.00 | 1,179.00 | 1,181.10 | 1,181.10 | -2.17% | 705,082 |
| Sep 25, 2025 | 1,210.40 | 1,225.00 | 1,204.00 | 1,207.30 | 1,207.30 | -0.14% | 463,294 |
| Sep 24, 2025 | 1,250.50 | 1,250.50 | 1,207.10 | 1,209.00 | 1,209.00 | -3.36% | 926,067 |
| Sep 23, 2025 | 1,256.00 | 1,273.80 | 1,247.10 | 1,251.00 | 1,251.00 | -0.40% | 1,451,840 |
| Sep 22, 2025 | 1,265.60 | 1,273.80 | 1,252.30 | 1,256.00 | 1,256.00 | -1.31% | 402,434 |
| Sep 19, 2025 | 1,267.00 | 1,275.60 | 1,253.60 | 1,272.70 | 1,272.70 | 0.32% | 1,013,984 |
| Sep 18, 2025 | 1,278.00 | 1,278.50 | 1,266.80 | 1,268.60 | 1,268.60 | - | 622,251 |
| Sep 17, 2025 | 1,269.40 | 1,275.40 | 1,261.30 | 1,268.60 | 1,268.60 | 0.43% | 1,638,765 |
| Sep 16, 2025 | 1,240.00 | 1,265.20 | 1,239.00 | 1,263.20 | 1,263.20 | 2.10% | 1,396,380 |
| Sep 15, 2025 | 1,223.70 | 1,240.00 | 1,217.30 | 1,237.20 | 1,237.20 | 1.16% | 818,690 |
| Sep 12, 2025 | 1,229.00 | 1,235.60 | 1,215.00 | 1,223.00 | 1,223.00 | 0.92% | 1,086,138 |
| Sep 11, 2025 | 1,199.30 | 1,218.40 | 1,194.00 | 1,211.90 | 1,211.90 | 1.00% | 610,937 |
| Sep 10, 2025 | 1,205.00 | 1,238.70 | 1,198.20 | 1,199.90 | 1,199.90 | 1.54% | 2,479,834 |
| Sep 9, 2025 | 1,203.00 | 1,206.90 | 1,170.10 | 1,181.70 | 1,181.70 | -1.75% | 748,592 |
| Sep 8, 2025 | 1,144.00 | 1,214.90 | 1,140.60 | 1,202.80 | 1,202.80 | 5.82% | 3,849,812 |
| Sep 5, 2025 | 1,145.00 | 1,149.90 | 1,128.00 | 1,136.70 | 1,136.70 | 0.47% | 775,351 |
| Sep 4, 2025 | 1,165.00 | 1,165.00 | 1,128.00 | 1,131.40 | 1,131.40 | -0.37% | 683,551 |
| Sep 3, 2025 | 1,139.00 | 1,140.70 | 1,130.10 | 1,135.60 | 1,135.60 | 0.09% | 245,821 |
| Sep 2, 2025 | 1,125.00 | 1,143.20 | 1,115.60 | 1,134.60 | 1,134.60 | 0.73% | 624,504 |
| Sep 1, 2025 | 1,106.70 | 1,131.90 | 1,104.60 | 1,126.40 | 1,126.40 | 1.78% | 588,447 |
| Aug 29, 2025 | 1,117.00 | 1,127.90 | 1,100.50 | 1,106.70 | 1,106.70 | -1.59% | 1,414,586 |
| Aug 28, 2025 | 1,115.00 | 1,132.40 | 1,105.10 | 1,124.60 | 1,124.60 | 0.20% | 1,103,861 |
| Aug 26, 2025 | 1,136.20 | 1,143.20 | 1,110.00 | 1,122.30 | 1,122.30 | -1.50% | 1,196,448 |
| Aug 25, 2025 | 1,125.90 | 1,157.80 | 1,124.60 | 1,139.40 | 1,139.40 | 1.46% | 1,825,618 |
| Aug 22, 2025 | 1,150.00 | 1,157.10 | 1,120.20 | 1,123.00 | 1,123.00 | -2.69% | 1,414,397 |
| Aug 21, 2025 | 1,160.80 | 1,180.50 | 1,148.90 | 1,154.10 | 1,154.10 | -0.41% | 2,558,248 |
| Aug 20, 2025 | 1,194.40 | 1,194.40 | 1,157.00 | 1,158.90 | 1,158.90 | -2.49% | 598,367 |
| Aug 19, 2025 | 1,184.90 | 1,194.40 | 1,175.40 | 1,188.50 | 1,188.50 | 0.34% | 217,123 |
| Aug 18, 2025 | 1,199.80 | 1,200.10 | 1,180.00 | 1,184.50 | 1,184.50 | 0.34% | 335,704 |
| Aug 14, 2025 | 1,182.40 | 1,186.00 | 1,167.10 | 1,180.50 | 1,180.50 | -0.08% | 638,001 |
| Aug 13, 2025 | 1,158.10 | 1,185.60 | 1,158.10 | 1,181.50 | 1,181.50 | 2.53% | 425,145 |
| Aug 12, 2025 | 1,165.90 | 1,174.30 | 1,150.00 | 1,152.40 | 1,152.40 | -1.16% | 518,053 |