Bharat Forge Limited (NSE:BHARATFORG)
India · Delayed Price · Currency is INR 1,670.90
-3.70 (-0.22%)
Apr 1, 2026, 3:30 PM IST
NSE:BHARATFORG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,710.00 | 1,730.50 | 1,661.70 | 1,668.40 | 1,668.40 | -0.37% | 957,975 |
| Mar 30, 2026 | 1,690.00 | 1,707.80 | 1,653.70 | 1,674.60 | 1,674.60 | -2.93% | 1,836,256 |
| Mar 27, 2026 | 1,721.00 | 1,739.00 | 1,684.30 | 1,725.10 | 1,725.10 | -0.66% | 2,212,093 |
| Mar 25, 2026 | 1,738.50 | 1,751.40 | 1,720.00 | 1,736.50 | 1,736.50 | 1.62% | 1,733,055 |
| Mar 24, 2026 | 1,700.00 | 1,724.40 | 1,649.40 | 1,708.80 | 1,708.80 | 3.65% | 1,227,249 |
| Mar 23, 2026 | 1,700.00 | 1,700.00 | 1,634.00 | 1,648.60 | 1,648.60 | -3.68% | 1,394,239 |
| Mar 20, 2026 | 1,718.00 | 1,757.90 | 1,706.30 | 1,711.50 | 1,711.50 | -0.05% | 939,720 |
| Mar 19, 2026 | 1,760.20 | 1,773.00 | 1,701.00 | 1,712.40 | 1,712.40 | -5.10% | 874,537 |
| Mar 18, 2026 | 1,760.00 | 1,812.00 | 1,760.00 | 1,804.40 | 1,804.40 | 3.34% | 2,118,929 |
| Mar 17, 2026 | 1,708.00 | 1,755.00 | 1,691.20 | 1,746.00 | 1,746.00 | 2.89% | 1,099,383 |
| Mar 16, 2026 | 1,675.10 | 1,717.40 | 1,650.00 | 1,697.00 | 1,697.00 | 1.31% | 905,203 |
| Mar 13, 2026 | 1,764.00 | 1,775.50 | 1,666.10 | 1,675.10 | 1,675.10 | -5.87% | 1,361,265 |
| Mar 12, 2026 | 1,789.90 | 1,792.40 | 1,720.00 | 1,779.60 | 1,779.60 | -0.97% | 1,253,973 |
| 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 |