Bharat Forge Limited (BOM:500493)
India
· Delayed Price · Currency is INR 1,405.10
+11.55 (0.83%)
At close: Dec 5, 2025
Bharat Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,397.45 | 1,408.00 | 1,385.00 | 1,405.10 | 1,405.10 | 0.83% | 5,664 |
| Dec 4, 2025 | 1,393.55 | 1,418.60 | 1,388.95 | 1,393.55 | 1,393.55 | -1.01% | 17,338 |
| Dec 3, 2025 | 1,410.05 | 1,414.75 | 1,384.40 | 1,407.80 | 1,407.80 | -1.06% | 33,642 |
| Dec 2, 2025 | 1,422.15 | 1,432.45 | 1,408.95 | 1,422.90 | 1,422.90 | -0.67% | 23,344 |
| Dec 1, 2025 | 1,438.00 | 1,449.00 | 1,425.70 | 1,432.45 | 1,432.45 | -0.09% | 11,807 |
| Nov 28, 2025 | 1,432.75 | 1,438.15 | 1,412.60 | 1,433.75 | 1,433.75 | 0.07% | 12,593 |
| Nov 27, 2025 | 1,437.95 | 1,445.55 | 1,429.25 | 1,432.75 | 1,432.75 | -0.01% | 197,987 |
| Nov 26, 2025 | 1,408.75 | 1,436.40 | 1,407.55 | 1,432.85 | 1,432.85 | 1.71% | 10,279 |
| Nov 25, 2025 | 1,408.05 | 1,421.85 | 1,402.00 | 1,408.75 | 1,408.75 | -0.59% | 19,175 |
| Nov 24, 2025 | 1,401.60 | 1,429.95 | 1,401.60 | 1,417.05 | 1,417.05 | 0.53% | 38,046 |
| Nov 21, 2025 | 1,434.90 | 1,436.00 | 1,407.50 | 1,409.60 | 1,409.60 | -1.76% | 23,123 |
| Nov 20, 2025 | 1,460.70 | 1,460.70 | 1,432.50 | 1,434.90 | 1,434.90 | -0.85% | 50,765 |
| Nov 19, 2025 | 1,397.00 | 1,453.20 | 1,397.00 | 1,447.20 | 1,447.20 | 3.58% | 125,644 |
| Nov 18, 2025 | 1,388.00 | 1,403.65 | 1,372.20 | 1,397.15 | 1,397.15 | 0.98% | 21,150 |
| Nov 17, 2025 | 1,398.20 | 1,401.50 | 1,381.00 | 1,383.65 | 1,383.65 | -0.97% | 42,862 |
| Nov 14, 2025 | 1,375.45 | 1,405.35 | 1,369.00 | 1,397.25 | 1,397.25 | 0.69% | 13,504 |
| Nov 13, 2025 | 1,392.00 | 1,410.45 | 1,376.85 | 1,387.70 | 1,387.70 | -0.08% | 14,151 |
| Nov 12, 2025 | 1,414.85 | 1,414.85 | 1,378.85 | 1,388.75 | 1,388.75 | -0.93% | 36,474 |
| Nov 11, 2025 | 1,346.75 | 1,410.15 | 1,305.00 | 1,401.80 | 1,401.80 | 5.62% | 156,579 |
| Nov 10, 2025 | 1,324.30 | 1,335.00 | 1,308.00 | 1,327.15 | 1,327.15 | 0.80% | 23,919 |
| Nov 7, 2025 | 1,310.55 | 1,320.00 | 1,302.30 | 1,316.65 | 1,316.65 | -0.04% | 10,975 |
| Nov 6, 2025 | 1,324.90 | 1,330.15 | 1,300.70 | 1,317.15 | 1,317.15 | -0.54% | 53,335 |
| Nov 4, 2025 | 1,349.40 | 1,349.40 | 1,319.20 | 1,324.25 | 1,324.25 | -1.24% | 29,831 |
| Nov 3, 2025 | 1,320.20 | 1,355.00 | 1,317.70 | 1,340.85 | 1,340.85 | 1.28% | 21,998 |
| Oct 31, 2025 | 1,319.40 | 1,328.80 | 1,310.00 | 1,323.85 | 1,323.85 | 0.50% | 242,862 |
| Oct 30, 2025 | 1,324.70 | 1,326.00 | 1,304.25 | 1,317.20 | 1,317.20 | -0.39% | 27,400 |
| Oct 29, 2025 | 1,314.00 | 1,325.85 | 1,296.50 | 1,322.30 | 1,322.30 | 1.07% | 69,236 |
| Oct 28, 2025 | 1,302.55 | 1,320.85 | 1,289.10 | 1,308.30 | 1,308.30 | 0.49% | 55,786 |
| Oct 27, 2025 | 1,286.65 | 1,306.95 | 1,283.00 | 1,301.90 | 1,301.90 | 1.43% | 28,186 |
| Oct 24, 2025 | 1,301.00 | 1,311.15 | 1,276.85 | 1,283.50 | 1,283.50 | -1.31% | 62,707 |
| Oct 23, 2025 | 1,265.00 | 1,311.00 | 1,265.00 | 1,300.55 | 1,300.55 | 4.58% | 238,404 |
| Oct 21, 2025 | 1,259.95 | 1,259.95 | 1,235.40 | 1,243.60 | 1,243.60 | -0.32% | 4,473 |
| Oct 20, 2025 | 1,242.60 | 1,253.40 | 1,240.90 | 1,247.65 | 1,247.65 | 0.54% | 23,476 |
| Oct 17, 2025 | 1,270.00 | 1,270.00 | 1,236.90 | 1,241.00 | 1,241.00 | -1.90% | 26,788 |
| Oct 16, 2025 | 1,235.05 | 1,276.55 | 1,229.65 | 1,265.00 | 1,265.00 | 2.59% | 67,705 |
| Oct 15, 2025 | 1,224.00 | 1,240.80 | 1,221.25 | 1,233.05 | 1,233.05 | 0.88% | 9,551 |
| Oct 14, 2025 | 1,225.00 | 1,231.65 | 1,202.45 | 1,222.35 | 1,222.35 | -0.27% | 9,863 |
| Oct 13, 2025 | 1,214.55 | 1,227.45 | 1,200.00 | 1,225.60 | 1,225.60 | 0.39% | 18,973 |
| Oct 10, 2025 | 1,221.65 | 1,226.30 | 1,210.00 | 1,220.80 | 1,220.80 | 0.97% | 11,547 |
| Oct 9, 2025 | 1,203.65 | 1,212.05 | 1,183.00 | 1,209.10 | 1,209.10 | 1.60% | 16,549 |
| Oct 8, 2025 | 1,216.55 | 1,216.85 | 1,182.85 | 1,190.05 | 1,190.05 | -2.13% | 24,003 |
| Oct 7, 2025 | 1,239.95 | 1,240.55 | 1,213.00 | 1,216.00 | 1,216.00 | -1.36% | 28,714 |
| Oct 6, 2025 | 1,221.00 | 1,238.00 | 1,211.90 | 1,232.75 | 1,232.75 | 0.93% | 20,781 |
| Oct 3, 2025 | 1,220.00 | 1,229.00 | 1,210.05 | 1,221.35 | 1,221.35 | 0.21% | 532,949 |
| Oct 1, 2025 | 1,223.55 | 1,228.75 | 1,202.25 | 1,218.75 | 1,218.75 | 0.34% | 62,505 |
| Sep 30, 2025 | 1,208.75 | 1,223.00 | 1,193.70 | 1,214.60 | 1,214.60 | -0.18% | 20,788 |
| Sep 29, 2025 | 1,186.35 | 1,228.80 | 1,182.60 | 1,216.75 | 1,216.75 | 3.03% | 829,020 |
| Sep 26, 2025 | 1,188.15 | 1,209.45 | 1,179.40 | 1,181.00 | 1,181.00 | -2.18% | 25,396 |
| Sep 25, 2025 | 1,205.55 | 1,224.95 | 1,205.00 | 1,207.30 | 1,207.30 | -0.09% | 9,631 |
| Sep 24, 2025 | 1,268.70 | 1,268.70 | 1,206.50 | 1,208.40 | 1,208.40 | -3.32% | 20,746 |