Skip to main content
logo
Bharat Forge Limited (NSE:BHARATFORG)
India flag India · Delayed Price · Currency is INR
2,001.40
+32.50 (1.65%)
Sep 22, 2026, 3:15 PM IST

NSE:BHARATFORG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20261,965.002,010.001,965.002,001.40-1.65%982,186
Sep 21, 20261,964.901,981.801,942.201,968.901,968.900.35%685,946
Sep 18, 20261,940.101,994.901,940.101,962.101,962.102.26%1,602,315
Sep 17, 20261,885.901,941.001,878.001,918.701,918.701.79%522,135
Sep 16, 20261,879.001,897.601,850.401,885.001,885.000.42%638,432
Sep 15, 20261,944.901,950.001,869.101,877.201,877.20-3.48%293,090
Sep 11, 20261,947.801,947.901,908.601,944.901,944.90-0.51%283,776
Sep 10, 20261,974.601,981.001,941.501,954.901,954.90-1.25%403,296
Sep 9, 20261,995.502,005.001,970.501,979.601,979.60-1.20%522,619
Sep 8, 20261,954.502,027.501,930.502,003.702,003.702.49%1,947,343
Sep 7, 20261,953.001,955.901,927.301,955.001,955.00-0.05%1,414,192
Sep 4, 20261,997.601,997.601,951.001,956.001,956.00-1.26%1,526,364
Sep 3, 20262,025.002,033.001,978.301,981.001,981.00-2.50%1,921,003
Sep 2, 20262,046.102,046.102,006.302,031.802,031.80-0.99%1,341,071
Sep 1, 20262,076.002,076.102,040.002,052.202,052.20-2.50%976,086
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