Skip to main content
logo
Bharat Forge Limited (NSE:BHARATFORG)
India flag India · Delayed Price · Currency is INR
2,051.00
-42.10 (-2.01%)
Aug 11, 2026, 3:15 PM IST

NSE:BHARATFORG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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