Bharat Forge Limited (NSE:BHARATFORG)
India · Delayed Price · Currency is INR 1,936.50
+33.60 (1.77%)
Jun 3, 2026, 3:30 PM IST
NSE:BHARATFORG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,908.10 | 1,944.40 | 1,893.90 | 1,944.00 | - | 2.16% | 622,184 |
| Jun 2, 2026 | 1,913.90 | 1,918.80 | 1,870.50 | 1,902.90 | 1,902.90 | -1.03% | 1,291,251 |
| Jun 1, 2026 | 1,970.10 | 1,970.10 | 1,915.30 | 1,922.70 | 1,922.70 | -1.76% | 758,736 |
| May 29, 2026 | 1,956.40 | 1,967.80 | 1,920.00 | 1,957.20 | 1,957.20 | 0.96% | 3,127,027 |
| May 27, 2026 | 1,938.90 | 1,961.00 | 1,916.00 | 1,938.60 | 1,938.60 | 0.42% | 561,943 |
| May 26, 2026 | 1,926.60 | 1,939.90 | 1,908.30 | 1,930.40 | 1,930.40 | 0.63% | 1,012,118 |
| May 25, 2026 | 1,914.80 | 1,942.90 | 1,896.30 | 1,918.30 | 1,918.30 | 1.09% | 831,690 |
| May 22, 2026 | 1,900.00 | 1,916.90 | 1,892.00 | 1,897.70 | 1,897.70 | -0.06% | 636,410 |
| May 21, 2026 | 1,902.00 | 1,931.90 | 1,892.20 | 1,898.80 | 1,898.80 | 0.56% | 589,383 |
| May 20, 2026 | 1,845.00 | 1,905.70 | 1,827.60 | 1,888.20 | 1,888.20 | 1.66% | 953,954 |
| May 19, 2026 | 1,885.00 | 1,902.80 | 1,848.00 | 1,857.30 | 1,857.30 | -1.78% | 1,020,594 |
| May 18, 2026 | 1,910.00 | 1,910.00 | 1,865.40 | 1,891.00 | 1,891.00 | -1.16% | 472,953 |
| May 15, 2026 | 1,959.70 | 1,959.70 | 1,905.10 | 1,913.10 | 1,913.10 | -1.84% | 822,275 |
| May 14, 2026 | 1,972.00 | 1,976.70 | 1,938.80 | 1,948.90 | 1,948.90 | 0.15% | 1,194,716 |
| May 13, 2026 | 1,912.90 | 1,986.90 | 1,911.80 | 1,945.90 | 1,945.90 | 1.72% | 1,225,143 |
| May 12, 2026 | 1,999.00 | 1,999.00 | 1,907.20 | 1,913.00 | 1,913.00 | -3.72% | 1,099,257 |
| May 11, 2026 | 1,983.00 | 2,007.40 | 1,952.40 | 1,987.00 | 1,987.00 | -0.14% | 1,307,321 |
| May 8, 2026 | 2,009.40 | 2,044.00 | 1,975.10 | 1,989.70 | 1,989.70 | -0.16% | 3,399,059 |
| May 7, 2026 | 1,887.40 | 2,026.60 | 1,856.10 | 1,992.90 | 1,992.90 | 6.36% | 7,055,670 |
| May 6, 2026 | 1,885.00 | 1,905.00 | 1,831.20 | 1,873.80 | 1,873.80 | 0.39% | 1,389,306 |
| May 5, 2026 | 1,845.80 | 1,878.30 | 1,818.30 | 1,866.60 | 1,866.60 | 1.13% | 1,019,363 |
| May 4, 2026 | 1,912.30 | 1,916.10 | 1,837.50 | 1,845.80 | 1,845.80 | -1.90% | 1,030,440 |
| Apr 30, 2026 | 1,904.10 | 1,906.50 | 1,846.70 | 1,881.60 | 1,881.60 | -1.37% | 2,076,179 |
| Apr 29, 2026 | 1,905.70 | 1,949.90 | 1,897.20 | 1,907.80 | 1,907.80 | 0.69% | 1,752,427 |
| Apr 28, 2026 | 1,910.00 | 1,915.00 | 1,890.00 | 1,894.80 | 1,894.80 | -0.33% | 546,155 |
| Apr 27, 2026 | 1,865.40 | 1,919.40 | 1,865.40 | 1,901.10 | 1,901.10 | 2.43% | 890,710 |
| Apr 24, 2026 | 1,884.00 | 1,892.10 | 1,836.00 | 1,856.00 | 1,856.00 | -0.97% | 680,205 |
| Apr 23, 2026 | 1,899.00 | 1,912.40 | 1,846.40 | 1,874.10 | 1,874.10 | -1.53% | 1,398,269 |
| Apr 22, 2026 | 1,888.10 | 1,925.00 | 1,888.10 | 1,903.20 | 1,903.20 | 0.39% | 1,054,785 |
| Apr 21, 2026 | 1,875.00 | 1,915.00 | 1,873.00 | 1,895.80 | 1,895.80 | 1.59% | 971,441 |
| Apr 20, 2026 | 1,864.00 | 1,881.90 | 1,831.70 | 1,866.20 | 1,866.20 | 0.31% | 742,005 |
| Apr 17, 2026 | 1,855.80 | 1,876.00 | 1,821.00 | 1,860.50 | 1,860.50 | 0.25% | 1,036,045 |
| Apr 16, 2026 | 1,847.90 | 1,860.00 | 1,830.00 | 1,855.80 | 1,855.80 | 1.32% | 1,279,566 |
| Apr 15, 2026 | 1,830.00 | 1,849.30 | 1,811.50 | 1,831.60 | 1,831.60 | 1.68% | 1,709,299 |
| Apr 13, 2026 | 1,770.00 | 1,822.50 | 1,739.20 | 1,801.30 | 1,801.30 | 0.14% | 1,138,866 |
| Apr 10, 2026 | 1,751.00 | 1,805.00 | 1,751.00 | 1,798.80 | 1,798.80 | 3.41% | 1,462,504 |
| Apr 9, 2026 | 1,778.00 | 1,781.00 | 1,724.10 | 1,739.40 | 1,739.40 | -2.36% | 1,861,562 |
| Apr 8, 2026 | 1,716.50 | 1,791.40 | 1,716.50 | 1,781.40 | 1,781.40 | 6.59% | 1,961,222 |
| Apr 7, 2026 | 1,667.90 | 1,675.60 | 1,610.20 | 1,671.30 | 1,671.30 | 0.04% | 1,247,449 |
| Apr 6, 2026 | 1,637.00 | 1,680.00 | 1,616.60 | 1,670.60 | 1,670.60 | 1.70% | 1,211,548 |
| Apr 2, 2026 | 1,644.70 | 1,657.40 | 1,613.40 | 1,642.60 | 1,642.60 | -1.55% | 1,002,002 |
| 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 |