Skip to main content
logo
Bharat Forge Limited (NSE:BHARATFORG)
India flag India · Delayed Price · Currency is INR
2,208.10
+17.60 (0.80%)
Jul 20, 2026, 3:29 PM IST

NSE:BHARATFORG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,101.002,196.702,101.002,190.502,190.504.08%1,942,065
Jul 16, 20262,102.302,126.702,082.002,104.702,104.700.20%832,197
Jul 15, 20262,124.002,152.402,095.502,100.402,100.40-0.91%719,809
Jul 14, 20262,137.402,149.002,098.102,119.702,119.70-1.21%568,854
Jul 13, 20262,108.002,153.002,096.302,145.602,145.601.35%628,327
Jul 10, 20262,143.402,159.902,108.102,117.002,117.00-0.64%495,091
Jul 9, 20262,102.002,140.202,085.402,130.602,130.601.43%585,560
Jul 8, 20262,108.102,149.902,083.002,100.502,100.50-0.53%861,054
Jul 7, 20262,136.002,143.902,096.602,111.602,111.60-1.27%773,390
Jul 6, 20262,139.902,176.102,134.002,138.702,138.700.09%648,594
Jul 3, 20262,160.002,175.002,129.602,136.702,136.70-0.27%537,585
Jul 2, 20262,135.002,153.702,098.202,148.902,142.401.90%773,217
Jul 1, 20262,151.002,167.902,088.302,108.802,102.42-1.65%1,124,785
Jun 30, 20262,114.102,166.102,056.102,144.102,137.61-1.23%2,138,525
Jun 29, 20262,145.302,238.002,096.102,170.902,164.331.19%7,505,450
Jun 25, 20262,139.802,166.002,122.902,145.302,138.811.06%1,291,633
Jun 24, 20262,145.002,167.502,099.302,122.802,116.38-1.37%1,303,397
Jun 23, 20262,115.002,158.502,103.802,152.302,145.792.31%1,891,131
Jun 22, 20262,060.002,113.602,041.702,103.802,097.443.06%1,846,475
Jun 19, 20262,031.102,059.502,019.902,041.402,035.231.06%1,726,725
Jun 18, 20262,040.002,049.102,005.902,019.902,013.79-0.72%840,631
Jun 17, 20262,022.002,039.002,001.102,034.502,028.351.10%670,471
Jun 16, 20262,040.002,040.002,005.502,012.302,006.21-0.41%925,881
Jun 15, 20261,971.502,036.001,954.802,020.502,014.393.88%1,665,028
Jun 12, 20261,952.001,982.701,912.201,945.101,939.220.11%893,592
Jun 11, 20261,947.201,965.001,928.801,942.901,937.02-0.32%801,831
Jun 10, 20261,925.401,975.401,877.001,949.201,943.301.24%1,923,743
Jun 9, 20261,908.001,954.601,903.401,925.401,919.581.71%1,005,803
Jun 8, 20261,909.901,931.001,882.201,893.101,887.37-1.90%402,580
Jun 5, 20261,928.101,952.001,917.101,929.801,923.96-0.40%380,703
Jun 4, 20261,936.501,988.501,931.501,937.501,931.640.05%1,347,808
Jun 3, 20261,908.101,948.901,893.901,936.501,930.641.77%808,066
Jun 2, 20261,913.901,918.801,870.501,902.901,897.14-1.03%1,291,251
Jun 1, 20261,970.101,970.101,915.301,922.701,916.88-1.76%758,736
May 29, 20261,956.401,967.801,920.001,957.201,951.280.96%3,127,027
May 27, 20261,938.901,961.001,916.001,938.601,932.740.42%561,943
May 26, 20261,926.601,939.901,908.301,930.401,924.560.63%1,012,118
May 25, 20261,914.801,942.901,896.301,918.301,912.501.09%831,690
May 22, 20261,900.001,916.901,892.001,897.701,891.96-0.06%636,410
May 21, 20261,902.001,931.901,892.201,898.801,893.060.56%589,383
May 20, 20261,845.001,905.701,827.601,888.201,882.491.66%953,954
May 19, 20261,885.001,902.801,848.001,857.301,851.68-1.78%1,020,594
May 18, 20261,910.001,910.001,865.401,891.001,885.28-1.16%472,953
May 15, 20261,959.701,959.701,905.101,913.101,907.31-1.84%822,275
May 14, 20261,972.001,976.701,938.801,948.901,943.000.15%1,194,716
May 13, 20261,912.901,986.901,911.801,945.901,940.011.72%1,225,143
May 12, 20261,999.001,999.001,907.201,913.001,907.21-3.72%1,099,257
May 11, 20261,983.002,007.401,952.401,987.001,980.99-0.14%1,307,321
May 8, 20262,009.402,044.001,975.101,989.701,983.68-0.16%3,399,059
May 7, 20261,887.402,026.601,856.101,992.901,986.876.36%7,055,670