Education
About Us
Working with TipRanks
Follow Us
Bharat Forge Ltd (IN:BHARATFORG)
:BHARATFORG
Time Period
1Y
Events
Historical Prices
Rows:
Jan 09, 2026
1,455.55
1,467.00
1,438.85
1,443.60
1,443.60
-0.68%
61,123
1.59
Jan 08, 2026
1,480.65
1,485.90
1,446.45
1,453.45
1,453.45
-2.04%
36,774
0.96
Jan 07, 2026
1,475.45
1,490.00
1,465.00
1,483.75
1,483.75
+0.66%
8,482
0.22
Jan 06, 2026
1,485.00
1,506.30
1,470.05
1,473.95
1,473.95
-0.53%
16,922
0.44
Jan 05, 2026
1,487.00
1,494.10
1,466.50
1,481.75
1,481.75
+0.24%
27,343
0.59
Jan 02, 2026
1,464.20
1,488.35
1,464.00
1,478.20
1,478.20
+0.96%
45,291
0.96
Jan 01, 2026
1,477.00
1,477.00
1,459.70
1,464.15
1,464.15
-0.40%
17,704
0.38
Dec 31, 2025
1,490.00
1,491.95
1,454.20
1,470.10
1,470.10
+1.04%
93,018
1.59
Dec 30, 2025
1,439.45
1,467.00
1,439.45
1,454.90
1,454.90
+0.68%
11,704
0.20
Dec 29, 2025
1,439.80
1,454.25
1,438.35
1,445.05
1,445.05
+0.18%
19,807
0.34
Dec 26, 2025
1,437.60
1,459.45
1,437.60
1,442.45
1,442.45
-0.51%
19,480
0.33
Dec 24, 2025
1,467.00
1,470.00
1,446.65
1,449.85
1,449.85
-0.73%
22,004
0.37
Dec 23, 2025
1,456.40
1,464.35
1,436.95
1,460.50
1,460.50
+0.28%
19,006
0.32
Dec 22, 2025
1,446.95
1,463.70
1,441.55
1,456.35
1,456.35
+1.16%
33,212
0.57
Dec 19, 2025
1,395.30
1,442.00
1,395.30
1,439.70
1,439.70
+2.25%
29,980
0.51
Dec 18, 2025
1,420.00
1,420.00
1,383.45
1,408.05
1,408.05
-0.40%
19,027
0.33
Dec 17, 2025
1,415.60
1,418.20
1,400.05
1,413.75
1,413.75
-0.13%
5,100
0.09
Dec 16, 2025
1,415.60
1,423.30
1,394.85
1,415.60
1,415.60
+0.41%
5,804
0.09
Dec 15, 2025
1,428.10
1,428.10
1,397.55
1,409.80
1,409.80
-1.14%
12,664
0.20
Dec 12, 2025
1,415.00
1,429.85
1,405.95
1,426.00
1,426.00
+1.42%
17,787
0.28
Dec 11, 2025
1,383.05
1,414.00
1,379.40
1,406.10
1,406.10
+1.63%
23,039
0.36
Dec 10, 2025
1,385.90
1,391.35
1,376.50
1,383.60
1,383.60
+0.05%
4,696
0.07
Dec 09, 2025
1,372.95
1,390.75
1,348.10
1,382.85
1,382.85
+0.71%
16,832
0.25
Dec 08, 2025
1,404.70
1,404.70
1,365.00
1,373.05
1,373.05
-2.28%
10,331
0.15
Dec 05, 2025
1,397.45
1,408.00
1,385.00
1,405.10
1,405.10
+0.83%
5,664
0.08
Dec 04, 2025
1,393.55
1,418.60
1,388.95
1,393.55
1,393.55
-1.01%
17,338
0.26
Dec 03, 2025
1,410.05
1,414.75
1,384.40
1,407.80
1,407.80
-1.06%
33,642
0.50
Dec 02, 2025
1,422.15
1,432.45
1,408.95
1,422.90
1,422.90
-0.67%
23,344
0.35
Dec 01, 2025
1,438.00
1,449.00
1,425.70
1,432.45
1,432.45
-0.09%
11,807
0.18
Nov 28, 2025
1,432.75
1,438.15
1,412.60
1,433.75
1,433.75
+0.07%
12,593
0.19
Nov 27, 2025
1,437.95
1,445.55
1,429.25
1,432.75
1,432.75
>-0.01%
197,987
3.09
Nov 26, 2025
1,408.75
1,436.40
1,407.55
1,432.85
1,432.85
+1.71%
10,279
0.16
Nov 25, 2025
1,408.05
1,421.85
1,402.00
1,408.75
1,408.75
-0.59%
19,175
0.27
Nov 24, 2025
1,401.60
1,429.95
1,401.60
1,417.05
1,417.05
+0.53%
38,046
0.53
Nov 21, 2025
1,434.90
1,436.00
1,407.50
1,409.60
1,409.60
-1.76%
23,123
0.32
Nov 20, 2025
1,460.70
1,460.70
1,432.50
1,434.90
1,434.90
-0.85%
50,765
0.71
Nov 19, 2025
1,397.00
1,453.20
1,397.00
1,447.20
1,447.20
+3.58%
125,644
1.81
Nov 18, 2025
1,388.00
1,403.65
1,372.20
1,397.15
1,397.15
+0.98%
21,150
0.31
Nov 17, 2025
1,398.20
1,401.50
1,381.00
1,383.65
1,383.65
-0.97%
42,862
0.62
Nov 14, 2025
1,375.45
1,405.35
1,369.00
1,397.25
1,397.25
+0.69%
13,504
0.20
Nov 13, 2025
1,392.00
1,410.45
1,376.85
1,387.70
1,387.70
-0.08%
14,151
0.20
Nov 12, 2025
1,414.85
1,414.85
1,378.85
1,388.75
1,388.75
-0.93%
36,474
0.53
Nov 11, 2025
1,346.75
1,410.15
1,305.00
1,401.80
1,401.80
+5.62%
156,579
2.33
Nov 10, 2025
1,324.30
1,335.00
1,308.00
1,327.15
1,327.15
+0.80%
23,919
0.35
Nov 07, 2025
1,310.55
1,320.00
1,302.30
1,316.65
1,316.65
-0.04%
10,975
0.16
Nov 06, 2025
1,324.90
1,330.15
1,300.70
1,317.15
1,317.15
-0.54%
53,335
0.79
Nov 04, 2025
1,349.40
1,349.40
1,319.20
1,324.25
1,324.25
-1.24%
29,831
0.45
Nov 03, 2025
1,320.20
1,355.00
1,317.70
1,340.85
1,340.85
+1.28%
21,998
0.33
Oct 31, 2025
1,319.40
1,328.80
1,310.00
1,323.85
1,323.85
+0.50%
242,862
3.80
Oct 30, 2025
1,324.70
1,326.00
1,304.25
1,317.20
1,317.20
-0.39%
27,400
0.43
Rows: