Bharat Forge Limited (NSE:BHARATFORG)
India
· Delayed Price · Currency is INR 1,364.90
-41.10 (-2.92%)
Dec 8, 2025, 2:40 PM IST
Bharat Forge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,394.40 | 1,408.30 | 1,385.70 | 1,406.00 | 1,406.00 | 0.84% | 483,518 |
| Dec 4, 2025 | 1,405.00 | 1,419.30 | 1,389.70 | 1,394.30 | 1,394.30 | -0.88% | 805,774 |
| Dec 3, 2025 | 1,415.00 | 1,415.00 | 1,385.00 | 1,406.70 | 1,406.70 | -1.03% | 1,946,889 |
| Dec 2, 2025 | 1,428.70 | 1,433.90 | 1,409.20 | 1,421.40 | 1,421.40 | -0.81% | 1,579,879 |
| Dec 1, 2025 | 1,438.00 | 1,450.00 | 1,424.90 | 1,433.00 | 1,433.00 | -0.06% | 495,952 |
| Nov 28, 2025 | 1,433.40 | 1,438.30 | 1,412.70 | 1,433.80 | 1,433.80 | 0.03% | 1,148,404 |
| Nov 27, 2025 | 1,435.00 | 1,445.20 | 1,428.90 | 1,433.40 | 1,433.40 | 0.15% | 463,627 |
| Nov 26, 2025 | 1,408.00 | 1,436.00 | 1,405.30 | 1,431.30 | 1,431.30 | 1.53% | 567,619 |
| Nov 25, 2025 | 1,410.00 | 1,422.70 | 1,399.30 | 1,409.70 | 1,409.70 | -0.18% | 668,177 |
| Nov 24, 2025 | 1,410.20 | 1,430.10 | 1,402.70 | 1,412.20 | 1,412.20 | 0.14% | 3,019,271 |
| Nov 21, 2025 | 1,432.20 | 1,435.90 | 1,406.30 | 1,410.20 | 1,410.20 | -1.76% | 796,865 |
| Nov 20, 2025 | 1,460.00 | 1,460.20 | 1,432.90 | 1,435.40 | 1,435.40 | -0.75% | 903,044 |
| Nov 19, 2025 | 1,398.90 | 1,453.50 | 1,396.70 | 1,446.20 | 1,446.20 | 3.55% | 2,476,584 |
| Nov 18, 2025 | 1,388.00 | 1,404.00 | 1,371.50 | 1,396.60 | 1,396.60 | 0.93% | 1,361,221 |
| Nov 17, 2025 | 1,402.00 | 1,402.00 | 1,380.00 | 1,383.70 | 1,383.70 | -0.93% | 1,511,212 |
| Nov 14, 2025 | 1,377.00 | 1,405.00 | 1,368.00 | 1,396.70 | 1,396.70 | 0.57% | 1,232,599 |
| Nov 13, 2025 | 1,396.20 | 1,410.90 | 1,377.00 | 1,388.80 | 1,388.80 | -0.03% | 1,046,952 |
| Nov 12, 2025 | 1,410.00 | 1,410.00 | 1,378.60 | 1,389.20 | 1,389.20 | -0.92% | 1,721,977 |
| Nov 11, 2025 | 1,333.80 | 1,411.00 | 1,303.70 | 1,402.10 | 1,402.10 | 5.55% | 4,813,720 |
| Nov 10, 2025 | 1,318.30 | 1,336.00 | 1,306.80 | 1,328.40 | 1,328.40 | 0.86% | 723,187 |
| Nov 7, 2025 | 1,315.00 | 1,320.70 | 1,301.40 | 1,317.10 | 1,317.10 | -0.20% | 457,443 |
| Nov 6, 2025 | 1,320.00 | 1,331.60 | 1,299.10 | 1,319.70 | 1,319.70 | -0.39% | 1,108,499 |
| Nov 4, 2025 | 1,341.00 | 1,342.90 | 1,319.60 | 1,324.90 | 1,324.90 | -1.18% | 547,122 |
| Nov 3, 2025 | 1,324.10 | 1,355.70 | 1,316.60 | 1,340.70 | 1,340.70 | 1.21% | 797,023 |
| Oct 31, 2025 | 1,317.20 | 1,328.80 | 1,307.30 | 1,324.70 | 1,324.70 | 0.57% | 793,616 |
| Oct 30, 2025 | 1,325.00 | 1,326.80 | 1,305.00 | 1,317.20 | 1,317.20 | -0.38% | 430,914 |
| Oct 29, 2025 | 1,308.10 | 1,324.50 | 1,295.70 | 1,322.20 | 1,322.20 | 1.08% | 643,943 |
| Oct 28, 2025 | 1,302.20 | 1,320.60 | 1,289.00 | 1,308.10 | 1,308.10 | 0.51% | 1,303,001 |
| Oct 27, 2025 | 1,289.90 | 1,307.20 | 1,284.00 | 1,301.40 | 1,301.40 | 1.36% | 621,215 |
| Oct 24, 2025 | 1,300.10 | 1,311.00 | 1,277.00 | 1,283.90 | 1,283.90 | -1.25% | 852,230 |
| Oct 23, 2025 | 1,268.90 | 1,311.00 | 1,265.00 | 1,300.10 | 1,300.10 | 4.56% | 3,449,100 |
| Oct 21, 2025 | 1,258.00 | 1,259.10 | 1,235.10 | 1,243.40 | 1,243.40 | -0.34% | 93,642 |
| Oct 20, 2025 | 1,245.00 | 1,254.30 | 1,240.40 | 1,247.70 | 1,247.70 | 0.49% | 587,947 |
| Oct 17, 2025 | 1,269.80 | 1,270.00 | 1,236.50 | 1,241.60 | 1,241.60 | -1.87% | 674,285 |
| Oct 16, 2025 | 1,234.00 | 1,275.90 | 1,230.00 | 1,265.20 | 1,265.20 | 2.64% | 1,695,549 |
| Oct 15, 2025 | 1,227.00 | 1,241.00 | 1,217.80 | 1,232.60 | 1,232.60 | 0.79% | 373,500 |
| Oct 14, 2025 | 1,225.60 | 1,233.80 | 1,202.00 | 1,222.90 | 1,222.90 | -0.27% | 970,885 |
| Oct 13, 2025 | 1,220.00 | 1,228.00 | 1,200.20 | 1,226.20 | 1,226.20 | 0.51% | 290,988 |
| Oct 10, 2025 | 1,215.00 | 1,227.10 | 1,208.20 | 1,220.00 | 1,220.00 | 0.88% | 423,694 |
| Oct 9, 2025 | 1,190.50 | 1,212.80 | 1,179.40 | 1,209.30 | 1,209.30 | 1.54% | 469,286 |
| Oct 8, 2025 | 1,217.00 | 1,221.00 | 1,183.00 | 1,191.00 | 1,191.00 | -2.12% | 824,378 |
| Oct 7, 2025 | 1,237.00 | 1,240.50 | 1,212.70 | 1,216.80 | 1,216.80 | -1.44% | 686,058 |
| Oct 6, 2025 | 1,222.00 | 1,238.60 | 1,212.00 | 1,234.60 | 1,234.60 | 1.18% | 313,008 |
| Oct 3, 2025 | 1,219.60 | 1,230.00 | 1,210.20 | 1,220.20 | 1,220.20 | 0.05% | 434,862 |
| Oct 1, 2025 | 1,219.90 | 1,229.90 | 1,202.40 | 1,219.60 | 1,219.60 | 0.59% | 843,754 |
| Sep 30, 2025 | 1,203.90 | 1,223.70 | 1,193.20 | 1,212.40 | 1,212.40 | -0.13% | 1,252,243 |
| Sep 29, 2025 | 1,192.80 | 1,228.90 | 1,182.20 | 1,214.00 | 1,214.00 | 2.79% | 9,224,344 |
| Sep 26, 2025 | 1,199.00 | 1,210.00 | 1,179.00 | 1,181.10 | 1,181.10 | -2.17% | 705,082 |
| Sep 25, 2025 | 1,210.40 | 1,225.00 | 1,204.00 | 1,207.30 | 1,207.30 | -0.14% | 463,260 |
| Sep 24, 2025 | 1,250.50 | 1,250.50 | 1,207.10 | 1,209.00 | 1,209.00 | -3.36% | 926,067 |