Bharat Forge Limited (NSE:BHARATFORG)
India
· Delayed Price · Currency is INR 1,106.70
-17.90 (-1.59%)
Aug 29, 2025, 3:30 PM IST
Bharat Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,117.00 | 1,127.90 | 1,100.50 | 1,106.70 | 1,106.70 | -1.59% | 1,414,586 |
| Aug 28, 2025 | 1,115.00 | 1,132.40 | 1,105.10 | 1,124.60 | 1,124.60 | 0.20% | 1,103,861 |
| Aug 26, 2025 | 1,136.20 | 1,143.20 | 1,110.00 | 1,122.30 | 1,122.30 | -1.50% | 1,196,448 |
| Aug 25, 2025 | 1,125.90 | 1,157.80 | 1,124.60 | 1,139.40 | 1,139.40 | 1.46% | 1,825,618 |
| Aug 22, 2025 | 1,150.00 | 1,157.10 | 1,120.20 | 1,123.00 | 1,123.00 | -2.69% | 1,414,397 |
| Aug 21, 2025 | 1,160.80 | 1,180.50 | 1,148.90 | 1,154.10 | 1,154.10 | -0.41% | 2,558,248 |
| Aug 20, 2025 | 1,194.40 | 1,194.40 | 1,157.00 | 1,158.90 | 1,158.90 | -2.49% | 598,367 |
| Aug 19, 2025 | 1,184.90 | 1,194.40 | 1,175.40 | 1,188.50 | 1,188.50 | 0.34% | 217,123 |
| Aug 18, 2025 | 1,199.80 | 1,200.10 | 1,180.00 | 1,184.50 | 1,184.50 | 0.34% | 335,704 |
| Aug 14, 2025 | 1,182.40 | 1,186.00 | 1,167.10 | 1,180.50 | 1,180.50 | -0.08% | 638,001 |
| Aug 13, 2025 | 1,158.10 | 1,185.60 | 1,158.10 | 1,181.50 | 1,181.50 | 2.53% | 425,145 |
| Aug 12, 2025 | 1,165.90 | 1,174.30 | 1,150.00 | 1,152.40 | 1,152.40 | -1.16% | 518,053 |
| Aug 11, 2025 | 1,136.80 | 1,173.30 | 1,129.50 | 1,165.90 | 1,165.90 | 2.70% | 630,216 |
| Aug 8, 2025 | 1,159.00 | 1,170.30 | 1,129.00 | 1,135.20 | 1,135.20 | -2.27% | 740,040 |
| Aug 7, 2025 | 1,128.00 | 1,165.70 | 1,102.00 | 1,161.60 | 1,161.60 | 1.95% | 2,555,948 |
| Aug 6, 2025 | 1,151.70 | 1,172.90 | 1,132.80 | 1,139.40 | 1,139.40 | -1.82% | 1,375,068 |
| Aug 5, 2025 | 1,175.00 | 1,177.70 | 1,151.60 | 1,160.50 | 1,160.50 | -1.44% | 384,753 |
| Aug 4, 2025 | 1,145.00 | 1,179.60 | 1,140.40 | 1,177.40 | 1,177.40 | 2.73% | 596,728 |
| Aug 1, 2025 | 1,168.00 | 1,168.00 | 1,141.90 | 1,146.10 | 1,146.10 | -1.97% | 580,962 |
| Jul 31, 2025 | 1,163.90 | 1,182.20 | 1,144.60 | 1,169.10 | 1,169.10 | -1.64% | 1,929,438 |
| Jul 30, 2025 | 1,225.50 | 1,225.50 | 1,179.00 | 1,188.60 | 1,188.60 | -2.61% | 1,273,567 |
| Jul 29, 2025 | 1,188.50 | 1,223.50 | 1,185.00 | 1,220.40 | 1,220.40 | 2.68% | 478,123 |
| Jul 28, 2025 | 1,202.70 | 1,227.70 | 1,187.00 | 1,188.50 | 1,188.50 | -1.29% | 435,067 |
| Jul 25, 2025 | 1,214.00 | 1,217.90 | 1,185.70 | 1,204.00 | 1,204.00 | -1.07% | 1,123,836 |
| Jul 24, 2025 | 1,224.10 | 1,230.30 | 1,213.40 | 1,217.00 | 1,217.00 | -0.55% | 366,807 |
| Jul 23, 2025 | 1,207.20 | 1,226.30 | 1,205.20 | 1,223.70 | 1,223.70 | 1.58% | 514,972 |
| Jul 22, 2025 | 1,222.00 | 1,222.20 | 1,203.00 | 1,204.70 | 1,204.70 | -1.32% | 652,973 |
| Jul 21, 2025 | 1,216.60 | 1,225.60 | 1,210.80 | 1,220.80 | 1,220.80 | 0.35% | 418,077 |
| Jul 18, 2025 | 1,225.10 | 1,238.10 | 1,215.10 | 1,216.60 | 1,216.60 | -0.67% | 517,976 |
| Jul 17, 2025 | 1,234.00 | 1,241.70 | 1,221.60 | 1,224.80 | 1,224.80 | -0.53% | 824,491 |
| Jul 16, 2025 | 1,238.10 | 1,238.50 | 1,224.00 | 1,231.30 | 1,231.30 | -0.49% | 675,810 |
| Jul 15, 2025 | 1,210.00 | 1,241.00 | 1,200.00 | 1,237.40 | 1,237.40 | 2.35% | 1,117,950 |
| Jul 14, 2025 | 1,210.90 | 1,218.60 | 1,201.20 | 1,209.00 | 1,209.00 | -0.48% | 973,388 |
| Jul 11, 2025 | 1,222.00 | 1,236.50 | 1,210.80 | 1,214.80 | 1,214.80 | -1.62% | 916,202 |
| Jul 10, 2025 | 1,262.90 | 1,266.80 | 1,220.50 | 1,234.80 | 1,234.80 | -2.12% | 1,081,155 |
| Jul 9, 2025 | 1,284.00 | 1,287.00 | 1,260.00 | 1,261.50 | 1,261.50 | -1.53% | 755,470 |
| Jul 8, 2025 | 1,306.20 | 1,307.70 | 1,277.30 | 1,281.10 | 1,281.10 | -1.92% | 1,030,390 |
| Jul 7, 2025 | 1,314.00 | 1,314.00 | 1,293.00 | 1,306.20 | 1,306.20 | -0.63% | 436,455 |
| Jul 4, 2025 | 1,305.00 | 1,318.00 | 1,291.20 | 1,314.50 | 1,314.50 | 1.22% | 1,039,888 |
| Jul 3, 2025 | 1,311.90 | 1,336.10 | 1,297.00 | 1,298.70 | 1,292.70 | -0.97% | 1,616,581 |
| Jul 2, 2025 | 1,288.90 | 1,319.00 | 1,275.00 | 1,311.40 | 1,305.34 | 2.12% | 1,905,720 |
| Jul 1, 2025 | 1,314.90 | 1,314.90 | 1,270.00 | 1,284.20 | 1,278.27 | -1.83% | 1,356,145 |
| Jun 30, 2025 | 1,317.00 | 1,323.50 | 1,305.60 | 1,308.10 | 1,302.06 | -0.12% | 578,990 |
| Jun 27, 2025 | 1,287.90 | 1,324.50 | 1,287.90 | 1,309.70 | 1,303.65 | 1.80% | 1,393,640 |
| Jun 26, 2025 | 1,280.00 | 1,291.40 | 1,275.30 | 1,286.50 | 1,280.56 | 0.89% | 993,564 |
| Jun 25, 2025 | 1,296.60 | 1,306.10 | 1,270.60 | 1,275.10 | 1,269.21 | -1.56% | 896,447 |
| Jun 24, 2025 | 1,309.60 | 1,316.90 | 1,287.50 | 1,295.30 | 1,289.32 | -0.04% | 1,239,813 |
| Jun 23, 2025 | 1,275.10 | 1,305.00 | 1,275.10 | 1,295.80 | 1,289.81 | 1.37% | 2,877,325 |
| Jun 20, 2025 | 1,273.00 | 1,284.30 | 1,269.00 | 1,278.30 | 1,272.39 | 0.10% | 904,701 |
| Jun 19, 2025 | 1,299.00 | 1,307.40 | 1,273.00 | 1,277.00 | 1,271.10 | -1.60% | 555,035 |