Bharat Forge Limited (NSE:BHARATFORG)
India · Delayed Price · Currency is INR 1,752.80
+32.80 (1.91%)
Nov 2, 2026, 1:30 PM IST
NSE:BHARATFORG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,720.00 | 1,768.90 | 1,714.40 | 1,752.80 | 1,752.80 | 1.91% | 608,750 |
| Oct 30, 2026 | 1,767.90 | 1,767.90 | 1,705.60 | 1,720.00 | 1,720.00 | -2.62% | 1,061,749 |
| Oct 29, 2026 | 1,768.00 | 1,768.00 | 1,725.00 | 1,766.30 | 1,766.30 | 0.36% | 1,334,311 |
| Oct 28, 2026 | 1,760.00 | 1,772.80 | 1,739.30 | 1,760.00 | 1,760.00 | -0.17% | 1,092,983 |
| Oct 27, 2026 | 1,722.90 | 1,788.00 | 1,719.10 | 1,763.00 | 1,763.00 | 1.88% | 1,433,475 |
| Oct 26, 2026 | 1,690.00 | 1,730.40 | 1,689.00 | 1,730.40 | 1,730.40 | 1.12% | 1,244,359 |
| Oct 23, 2026 | 1,738.00 | 1,740.90 | 1,680.40 | 1,711.20 | 1,711.20 | -1.71% | 915,933 |
| Oct 22, 2026 | 1,767.80 | 1,767.80 | 1,723.40 | 1,741.00 | 1,741.00 | -1.86% | 1,353,872 |
| Oct 21, 2026 | 1,801.00 | 1,810.90 | 1,746.00 | 1,774.00 | 1,774.00 | -1.37% | 684,721 |
| Oct 19, 2026 | 1,835.00 | 1,840.00 | 1,792.10 | 1,798.60 | 1,798.60 | -1.98% | 429,055 |
| Oct 16, 2026 | 1,860.00 | 1,865.00 | 1,825.00 | 1,835.00 | 1,835.00 | -0.94% | 1,488,820 |
| Oct 15, 2026 | 1,838.00 | 1,863.00 | 1,833.60 | 1,852.40 | 1,852.40 | 0.74% | 406,737 |
| Oct 14, 2026 | 1,839.00 | 1,864.50 | 1,828.50 | 1,838.80 | 1,838.80 | -0.18% | 483,316 |
| Oct 13, 2026 | 1,815.30 | 1,847.60 | 1,797.70 | 1,842.20 | 1,842.20 | 1.48% | 445,758 |
| Oct 12, 2026 | 1,814.60 | 1,839.60 | 1,806.60 | 1,815.30 | 1,815.30 | -0.09% | 1,189,319 |
| Oct 9, 2026 | 1,791.00 | 1,818.80 | 1,773.20 | 1,816.90 | 1,816.90 | 1.47% | 403,807 |
| Oct 8, 2026 | 1,836.70 | 1,842.00 | 1,778.00 | 1,790.60 | 1,790.60 | -2.78% | 484,831 |
| Oct 7, 2026 | 1,871.00 | 1,871.00 | 1,826.90 | 1,841.80 | 1,841.80 | -2.03% | 410,629 |
| Oct 6, 2026 | 1,830.10 | 1,881.00 | 1,825.00 | 1,880.00 | 1,880.00 | 2.56% | 1,089,594 |
| Oct 5, 2026 | 1,868.00 | 1,873.70 | 1,816.70 | 1,833.00 | 1,833.00 | -2.24% | 1,029,681 |
| Oct 1, 2026 | 1,910.00 | 1,915.90 | 1,845.20 | 1,875.00 | 1,875.00 | -2.65% | 1,151,437 |
| Sep 30, 2026 | 1,931.00 | 1,944.90 | 1,891.60 | 1,926.00 | 1,926.00 | -0.82% | 1,059,256 |
| Sep 29, 2026 | 1,950.00 | 1,958.00 | 1,917.00 | 1,942.00 | 1,942.00 | -0.77% | 1,101,271 |
| Sep 28, 2026 | 1,980.10 | 1,994.50 | 1,951.20 | 1,957.00 | 1,957.00 | -2.54% | 583,093 |
| Sep 25, 2026 | 1,991.20 | 2,009.10 | 1,982.00 | 2,008.00 | 2,008.00 | 0.46% | 549,393 |
| Sep 24, 2026 | 1,965.00 | 2,023.20 | 1,965.00 | 1,998.90 | 1,998.90 | -0.25% | 1,248,669 |
| Sep 23, 2026 | 2,010.00 | 2,016.00 | 1,982.50 | 2,004.00 | 2,004.00 | -0.25% | 759,299 |
| Sep 22, 2026 | 1,965.00 | 2,010.00 | 1,965.00 | 2,009.00 | 2,009.00 | 2.04% | 982,220 |
| Sep 21, 2026 | 1,964.90 | 1,981.80 | 1,942.20 | 1,968.90 | 1,968.90 | 0.35% | 685,946 |
| Sep 18, 2026 | 1,940.10 | 1,994.90 | 1,940.10 | 1,962.10 | 1,962.10 | 2.26% | 1,602,315 |
| Sep 17, 2026 | 1,885.90 | 1,941.00 | 1,878.00 | 1,918.70 | 1,918.70 | 1.79% | 522,135 |
| Sep 16, 2026 | 1,879.00 | 1,897.60 | 1,850.40 | 1,885.00 | 1,885.00 | 0.42% | 638,432 |
| Sep 15, 2026 | 1,944.90 | 1,950.00 | 1,869.10 | 1,877.20 | 1,877.20 | -3.48% | 293,090 |
| Sep 11, 2026 | 1,947.80 | 1,947.90 | 1,908.60 | 1,944.90 | 1,944.90 | -0.51% | 283,776 |
| Sep 10, 2026 | 1,974.60 | 1,981.00 | 1,941.50 | 1,954.90 | 1,954.90 | -1.25% | 403,296 |
| Sep 9, 2026 | 1,995.50 | 2,005.00 | 1,970.50 | 1,979.60 | 1,979.60 | -1.20% | 522,619 |
| Sep 8, 2026 | 1,954.50 | 2,027.50 | 1,930.50 | 2,003.70 | 2,003.70 | 2.49% | 1,947,343 |
| Sep 7, 2026 | 1,953.00 | 1,955.90 | 1,927.30 | 1,955.00 | 1,955.00 | -0.05% | 1,414,192 |
| Sep 4, 2026 | 1,997.60 | 1,997.60 | 1,951.00 | 1,956.00 | 1,956.00 | -1.26% | 1,526,364 |
| Sep 3, 2026 | 2,025.00 | 2,033.00 | 1,978.30 | 1,981.00 | 1,981.00 | -2.50% | 1,921,003 |
| Sep 2, 2026 | 2,046.10 | 2,046.10 | 2,006.30 | 2,031.80 | 2,031.80 | -0.99% | 1,341,071 |
| Sep 1, 2026 | 2,076.00 | 2,076.10 | 2,040.00 | 2,052.20 | 2,052.20 | -2.50% | 976,086 |
| Aug 31, 2026 | 2,034.90 | 2,104.90 | 2,012.00 | 2,104.90 | 2,104.90 | 3.30% | 779,889 |
| Aug 28, 2026 | 2,048.10 | 2,048.10 | 2,005.40 | 2,037.70 | 2,037.70 | -0.60% | 362,775 |
| Aug 27, 2026 | 2,006.00 | 2,050.00 | 2,006.00 | 2,050.00 | 2,050.00 | 2.24% | 1,465,432 |
| Aug 26, 2026 | 2,052.50 | 2,052.50 | 2,005.00 | 2,005.00 | 2,005.00 | -2.31% | 456,259 |
| Aug 25, 2026 | 2,040.50 | 2,052.50 | 2,026.00 | 2,052.50 | 2,052.50 | 0.56% | 559,434 |
| Aug 24, 2026 | 2,058.00 | 2,067.20 | 2,036.90 | 2,041.00 | 2,041.00 | -1.07% | 993,747 |
| Aug 21, 2026 | 2,054.00 | 2,072.00 | 2,021.30 | 2,063.00 | 2,063.00 | 0.05% | 877,899 |
| Aug 20, 2026 | 2,071.10 | 2,084.00 | 2,045.20 | 2,062.00 | 2,062.00 | -0.34% | 417,329 |