Bharat Forge Limited (BOM:500493)
India
· Delayed Price · Currency is INR 1,181.00
-26.30 (-2.18%)
At close: Sep 26, 2025
Bharat Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1,256.00 | 1,272.70 | 1,247.00 | 1,249.90 | 1,249.90 | -0.51% | 24,116 |
| Sep 22, 2025 | 1,270.85 | 1,273.75 | 1,253.15 | 1,256.30 | 1,256.30 | -1.18% | 10,353 |
| Sep 19, 2025 | 1,268.40 | 1,276.10 | 1,253.90 | 1,271.35 | 1,271.35 | 0.23% | 17,336 |
| Sep 18, 2025 | 1,280.80 | 1,280.80 | 1,266.55 | 1,268.40 | 1,268.40 | - | 19,014 |
| Sep 17, 2025 | 1,270.00 | 1,275.00 | 1,261.30 | 1,268.45 | 1,268.45 | 0.46% | 37,493 |
| Sep 16, 2025 | 1,244.65 | 1,264.95 | 1,239.00 | 1,262.60 | 1,262.60 | 2.02% | 67,132 |
| Sep 15, 2025 | 1,224.00 | 1,239.85 | 1,217.75 | 1,237.60 | 1,237.60 | 1.24% | 193,721 |
| Sep 12, 2025 | 1,230.00 | 1,235.60 | 1,215.00 | 1,222.40 | 1,222.40 | 0.91% | 35,150 |
| Sep 11, 2025 | 1,209.90 | 1,217.90 | 1,193.55 | 1,211.40 | 1,211.40 | 0.99% | 14,972 |
| Sep 10, 2025 | 1,201.10 | 1,237.00 | 1,198.20 | 1,199.55 | 1,199.55 | 1.54% | 57,205 |
| Sep 9, 2025 | 1,203.00 | 1,208.70 | 1,170.50 | 1,181.40 | 1,181.40 | -1.77% | 36,336 |
| Sep 8, 2025 | 1,154.90 | 1,215.00 | 1,142.95 | 1,202.65 | 1,202.65 | 5.73% | 200,380 |
| Sep 5, 2025 | 1,138.95 | 1,149.95 | 1,127.55 | 1,137.45 | 1,137.45 | 0.46% | 20,006 |
| Sep 4, 2025 | 1,152.55 | 1,155.00 | 1,128.35 | 1,132.20 | 1,132.20 | -0.28% | 25,290 |
| Sep 3, 2025 | 1,135.10 | 1,140.00 | 1,130.50 | 1,135.35 | 1,135.35 | 0.11% | 8,442 |
| Sep 2, 2025 | 1,125.00 | 1,142.70 | 1,116.00 | 1,134.15 | 1,134.15 | 0.71% | 11,114 |
| Sep 1, 2025 | 1,108.95 | 1,132.85 | 1,105.45 | 1,126.20 | 1,126.20 | 1.87% | 13,768 |
| Aug 29, 2025 | 1,115.75 | 1,126.35 | 1,100.50 | 1,105.50 | 1,105.50 | -1.72% | 20,886 |
| Aug 28, 2025 | 1,103.35 | 1,132.25 | 1,103.35 | 1,124.90 | 1,124.90 | 0.26% | 22,865 |
| Aug 26, 2025 | 1,137.40 | 1,142.75 | 1,109.25 | 1,121.95 | 1,121.95 | -1.57% | 26,746 |
| Aug 25, 2025 | 1,123.35 | 1,157.70 | 1,123.35 | 1,139.85 | 1,139.85 | 1.49% | 45,272 |
| Aug 22, 2025 | 1,153.55 | 1,156.55 | 1,120.45 | 1,123.15 | 1,123.15 | -2.64% | 489,865 |
| Aug 21, 2025 | 1,173.00 | 1,180.00 | 1,148.80 | 1,153.55 | 1,153.55 | -0.47% | 18,967 |
| Aug 20, 2025 | 1,202.30 | 1,202.30 | 1,157.00 | 1,159.05 | 1,159.05 | -2.42% | 14,352 |
| Aug 19, 2025 | 1,176.05 | 1,193.35 | 1,175.50 | 1,187.85 | 1,187.85 | 0.22% | 12,220 |
| Aug 18, 2025 | 1,191.20 | 1,198.00 | 1,181.40 | 1,185.25 | 1,185.25 | 0.40% | 21,142 |
| Aug 14, 2025 | 1,172.35 | 1,185.60 | 1,166.65 | 1,180.50 | 1,180.50 | -0.11% | 10,356 |
| Aug 13, 2025 | 1,167.95 | 1,186.60 | 1,161.00 | 1,181.85 | 1,181.85 | 2.60% | 18,682 |
| Aug 12, 2025 | 1,162.75 | 1,173.10 | 1,150.00 | 1,151.90 | 1,151.90 | -1.13% | 6,858 |
| Aug 11, 2025 | 1,133.55 | 1,172.50 | 1,131.90 | 1,165.10 | 1,165.10 | 2.61% | 32,238 |
| Aug 8, 2025 | 1,158.40 | 1,170.00 | 1,129.10 | 1,135.50 | 1,135.50 | -2.43% | 25,613 |
| Aug 7, 2025 | 1,128.75 | 1,165.70 | 1,103.00 | 1,163.75 | 1,163.75 | 2.19% | 49,824 |
| Aug 6, 2025 | 1,152.00 | 1,172.00 | 1,133.00 | 1,138.80 | 1,138.80 | -1.94% | 56,132 |
| Aug 5, 2025 | 1,193.90 | 1,193.90 | 1,152.20 | 1,161.35 | 1,161.35 | -1.39% | 23,293 |
| Aug 4, 2025 | 1,145.00 | 1,180.15 | 1,141.00 | 1,177.70 | 1,177.70 | 2.81% | 9,086 |
| Aug 1, 2025 | 1,165.50 | 1,166.70 | 1,142.15 | 1,145.50 | 1,145.50 | -1.72% | 16,574 |
| Jul 31, 2025 | 1,152.15 | 1,182.00 | 1,145.40 | 1,165.50 | 1,165.50 | -1.87% | 27,477 |
| Jul 30, 2025 | 1,224.45 | 1,224.45 | 1,179.10 | 1,187.75 | 1,187.75 | -2.69% | 41,783 |
| Jul 29, 2025 | 1,189.95 | 1,223.80 | 1,186.25 | 1,220.55 | 1,220.55 | 2.65% | 18,307 |
| Jul 28, 2025 | 1,204.00 | 1,227.00 | 1,187.15 | 1,189.00 | 1,189.00 | -1.18% | 11,286 |
| Jul 25, 2025 | 1,219.75 | 1,219.75 | 1,186.05 | 1,203.25 | 1,203.25 | -1.01% | 11,481 |
| Jul 24, 2025 | 1,223.95 | 1,229.85 | 1,213.00 | 1,215.50 | 1,215.50 | -0.68% | 18,275 |
| Jul 23, 2025 | 1,207.70 | 1,226.00 | 1,206.15 | 1,223.85 | 1,223.85 | 1.61% | 19,790 |
| Jul 22, 2025 | 1,217.50 | 1,218.95 | 1,202.65 | 1,204.40 | 1,204.40 | -1.42% | 21,694 |
| Jul 21, 2025 | 1,210.25 | 1,225.00 | 1,210.25 | 1,221.80 | 1,221.80 | 0.42% | 13,653 |
| Jul 18, 2025 | 1,227.95 | 1,234.95 | 1,215.00 | 1,216.70 | 1,216.70 | -0.58% | 11,047 |
| Jul 17, 2025 | 1,236.00 | 1,241.15 | 1,221.35 | 1,223.75 | 1,223.75 | -0.64% | 29,305 |