Skip to main content
logo
Bharat Forge Limited (NSE:BHARATFORG)
India flag India · Delayed Price · Currency is INR
2,104.90
+67.20 (3.30%)
Aug 31, 2026, 3:15 PM IST

NSE:BHARATFORG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 20262,034.902,104.902,012.002,104.902,104.903.30%779,889
Aug 28, 20262,048.102,048.102,005.402,037.702,037.70-0.60%362,775
Aug 27, 20262,006.002,050.002,006.002,050.002,050.002.24%1,465,432
Aug 26, 20262,052.502,052.502,005.002,005.002,005.00-2.31%456,259
Aug 25, 20262,040.502,052.502,026.002,052.502,052.500.56%559,434
Aug 24, 20262,058.002,067.202,036.902,041.002,041.00-1.07%993,747
Aug 21, 20262,054.002,072.002,021.302,063.002,063.000.05%877,899
Aug 20, 20262,071.102,084.002,045.202,062.002,062.00-0.34%417,329
Aug 19, 20262,090.002,095.002,048.602,069.002,069.00-1.42%1,263,394
Aug 18, 20262,089.902,098.902,064.002,098.902,098.900.28%771,575
Aug 17, 20262,057.802,099.602,055.602,093.002,093.001.36%1,157,779
Aug 14, 20262,088.002,090.702,052.602,065.002,065.00-1.10%804,954
Aug 13, 20262,080.002,103.002,075.002,088.002,088.000.31%1,073,265
Aug 12, 20262,051.002,081.502,042.902,081.502,081.501.49%1,981,864
Aug 11, 20262,114.902,144.402,028.002,051.002,051.00-2.01%4,011,397
Aug 10, 20262,278.802,295.002,056.102,093.102,093.10-7.60%5,058,607
Aug 7, 20262,209.902,270.002,190.402,265.202,265.202.50%1,152,060
Aug 6, 20262,197.102,222.402,176.102,210.002,210.000.59%897,784
Aug 5, 20262,197.702,229.802,184.002,197.102,197.100.10%743,973
Aug 4, 20262,213.202,214.902,177.102,195.002,195.00-0.72%699,993
Aug 3, 20262,218.002,232.502,192.002,211.002,211.000.51%596,791
Jul 31, 20262,164.702,212.602,161.502,199.802,199.801.62%952,103
Jul 30, 20262,165.002,175.402,141.402,164.702,164.70-0.31%317,987
Jul 29, 20262,173.502,185.002,151.202,171.502,171.500.41%686,018
Jul 28, 20262,182.002,186.602,142.002,162.702,162.70-0.85%734,961
Jul 27, 20262,168.002,189.002,151.602,181.302,181.301.38%704,988
Jul 24, 20262,162.002,169.002,128.102,151.602,151.60-1.09%634,484
Jul 23, 20262,182.002,207.002,159.202,175.302,175.30-0.47%761,358
Jul 22, 20262,188.002,215.002,179.502,185.502,185.50-0.74%796,312
Jul 21, 20262,208.102,223.202,186.802,201.802,201.80-0.33%718,771
Jul 20, 20262,194.702,215.402,169.102,209.002,209.000.84%864,497
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