Skip to main content
logo
Bharat Forge Limited (NSE:BHARATFORG)
India flag India · Delayed Price · Currency is INR
2,145.00
+22.20 (1.05%)
Jun 25, 2026, 3:29 PM IST

NSE:BHARATFORG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20262,139.802,166.002,122.902,145.302,145.301.06%1,291,633
Jun 24, 20262,145.002,167.502,099.302,122.802,122.80-1.37%1,303,397
Jun 23, 20262,115.002,158.502,103.802,152.302,152.302.31%1,891,131
Jun 22, 20262,060.002,113.602,041.702,103.802,103.803.06%1,846,475
Jun 19, 20262,031.102,059.502,019.902,041.402,041.401.06%1,726,725
Jun 18, 20262,040.002,049.102,005.902,019.902,019.90-0.72%840,631
Jun 17, 20262,022.002,039.002,001.102,034.502,034.501.10%670,471
Jun 16, 20262,040.002,040.002,005.502,012.302,012.30-0.41%925,881
Jun 15, 20261,971.502,036.001,954.802,020.502,020.503.88%1,665,028
Jun 12, 20261,952.001,982.701,912.201,945.101,945.100.11%893,592
Jun 11, 20261,947.201,965.001,928.801,942.901,942.90-0.32%801,831
Jun 10, 20261,925.401,975.401,877.001,949.201,949.201.24%1,923,743
Jun 9, 20261,908.001,954.601,903.401,925.401,925.401.71%1,005,803
Jun 8, 20261,909.901,931.001,882.201,893.101,893.10-1.90%402,580
Jun 5, 20261,928.101,952.001,917.101,929.801,929.80-0.40%380,703
Jun 4, 20261,936.501,988.501,931.501,937.501,937.500.05%1,347,808
Jun 3, 20261,908.101,948.901,893.901,936.501,936.501.77%808,066
Jun 2, 20261,913.901,918.801,870.501,902.901,902.90-1.03%1,291,251
Jun 1, 20261,970.101,970.101,915.301,922.701,922.70-1.76%758,736
May 29, 20261,956.401,967.801,920.001,957.201,957.200.96%3,127,027
May 27, 20261,938.901,961.001,916.001,938.601,938.600.42%561,943
May 26, 20261,926.601,939.901,908.301,930.401,930.400.63%1,012,118
May 25, 20261,914.801,942.901,896.301,918.301,918.301.09%831,690
May 22, 20261,900.001,916.901,892.001,897.701,897.70-0.06%636,410
May 21, 20261,902.001,931.901,892.201,898.801,898.800.56%589,383
May 20, 20261,845.001,905.701,827.601,888.201,888.201.66%953,954
May 19, 20261,885.001,902.801,848.001,857.301,857.30-1.78%1,020,594
May 18, 20261,910.001,910.001,865.401,891.001,891.00-1.16%472,953
May 15, 20261,959.701,959.701,905.101,913.101,913.10-1.84%822,275
May 14, 20261,972.001,976.701,938.801,948.901,948.900.15%1,194,716
May 13, 20261,912.901,986.901,911.801,945.901,945.901.72%1,225,143
May 12, 20261,999.001,999.001,907.201,913.001,913.00-3.72%1,099,257
May 11, 20261,983.002,007.401,952.401,987.001,987.00-0.14%1,307,321
May 8, 20262,009.402,044.001,975.101,989.701,989.70-0.16%3,399,059
May 7, 20261,887.402,026.601,856.101,992.901,992.906.36%7,055,670
May 6, 20261,885.001,905.001,831.201,873.801,873.800.39%1,389,306
May 5, 20261,845.801,878.301,818.301,866.601,866.601.13%1,019,363
May 4, 20261,912.301,916.101,837.501,845.801,845.80-1.90%1,030,440
Apr 30, 20261,904.101,906.501,846.701,881.601,881.60-1.37%2,076,179
Apr 29, 20261,905.701,949.901,897.201,907.801,907.800.69%1,752,427
Apr 28, 20261,910.001,915.001,890.001,894.801,894.80-0.33%546,155
Apr 27, 20261,865.401,919.401,865.401,901.101,901.102.43%890,710
Apr 24, 20261,884.001,892.101,836.001,856.001,856.00-0.97%680,205
Apr 23, 20261,899.001,912.401,846.401,874.101,874.10-1.53%1,398,269
Apr 22, 20261,888.101,925.001,888.101,903.201,903.200.39%1,054,785
Apr 21, 20261,875.001,915.001,873.001,895.801,895.801.59%971,441
Apr 20, 20261,864.001,881.901,831.701,866.201,866.200.31%742,005
Apr 17, 20261,855.801,876.001,821.001,860.501,860.500.25%1,036,045
Apr 16, 20261,847.901,860.001,830.001,855.801,855.801.32%1,279,566
Apr 15, 20261,830.001,849.301,811.501,831.601,831.601.68%1,709,299