Bharat Forge Ltd (IN:BHARATFORG)
:BHARATFORG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
1,745.65
1,805.00
1,745.65
1,797.90
1,797.90
+3.33%
84,361
0.70
Apr 09, 2026
1,780.60
1,780.60
1,724.80
1,739.90
1,739.90
-2.29%
33,893
0.28
Apr 08, 2026
1,719.95
1,790.15
1,717.55
1,780.60
1,780.60
+6.57%
133,472
1.13
Apr 07, 2026
1,689.80
1,689.80
1,610.25
1,670.85
1,670.85
-0.07%
60,132
0.51
Apr 06, 2026
1,642.10
1,678.00
1,617.20
1,672.10
1,672.10
+1.81%
308,940
2.72
Apr 03, 2026
1,642.40
1,656.00
1,613.70
1,642.40
1,642.40
0.00%
0
0.00
Apr 02, 2026
1,640.75
1,656.00
1,613.70
1,642.40
1,642.40
-1.56%
24,647
0.22
Apr 01, 2026
1,700.35
1,731.40
1,662.25
1,668.40
1,668.40
-0.46%
32,845
0.29
Mar 31, 2026
1,676.05
1,707.60
1,654.20
1,676.05
1,676.05
0.00%
0
0.00
Mar 30, 2026
1,705.25
1,707.60
1,654.20
1,676.05
1,676.05
-2.81%
35,361
0.31
Mar 27, 2026
1,736.40
1,739.00
1,684.80
1,724.50
1,724.50
-0.68%
45,042
0.39
Mar 26, 2026
1,736.30
1,750.40
1,720.90
1,736.30
1,736.30
0.00%
0
0.00
Mar 25, 2026
1,721.75
1,750.40
1,720.90
1,736.30
1,736.30
+1.58%
185,105
1.65
Mar 24, 2026
1,709.30
1,721.95
1,649.05
1,709.25
1,709.25
+3.71%
31,040
0.28
Mar 23, 2026
1,701.00
1,701.05
1,633.55
1,648.10
1,648.10
-3.72%
179,432
1.64
Mar 20, 2026
1,716.85
1,755.85
1,705.65
1,711.85
1,711.85
-0.04%
182,697
1.71
Mar 19, 2026
1,775.00
1,775.00
1,701.10
1,712.45
1,712.45
-5.01%
429,925
4.28
Mar 18, 2026
1,759.95
1,812.00
1,759.95
1,802.75
1,802.75
+3.29%
89,455
0.90
Mar 17, 2026
1,709.85
1,754.00
1,691.60
1,745.25
1,745.25
+2.85%
132,443
1.36
Mar 16, 2026
1,657.50
1,716.70
1,651.00
1,696.90
1,696.90
+1.27%
83,748
0.87
Mar 13, 2026
1,769.90
1,770.00
1,666.00
1,675.60
1,675.60
-5.77%
45,158
0.47
Mar 12, 2026
1,786.45
1,791.95
1,720.40
1,778.15
1,778.15
-1.06%
69,647
0.73
Mar 11, 2026
1,844.25
1,863.00
1,792.05
1,797.25
1,797.25
-2.49%
46,863
0.50
Mar 10, 2026
1,871.90
1,889.95
1,828.00
1,843.05
1,843.05
-1.11%
38,993
0.41
Mar 09, 2026
1,920.15
1,920.15
1,811.00
1,863.70
1,863.70
-3.11%
63,501
0.68
Mar 06, 2026
1,899.40
1,936.35
1,882.00
1,923.60
1,923.60
+1.28%
68,280
0.74
Mar 05, 2026
1,899.00
1,914.85
1,861.00
1,899.35
1,899.35
+3.13%
223,912
2.51
Mar 04, 2026
1,800.55
1,864.05
1,800.55
1,841.70
1,841.70
-2.05%
109,611
1.25
Mar 03, 2026
1,880.25
1,928.80
1,851.95
1,880.25
1,880.25
0.00%
0
0.00
Mar 02, 2026
1,895.60
1,928.80
1,851.95
1,880.25
1,880.25
-1.61%
58,289
0.67
Feb 27, 2026
1,927.95
1,927.95
1,902.00
1,910.95
1,910.95
-0.07%
48,809
0.56
Feb 26, 2026
1,902.00
1,919.00
1,885.55
1,912.20
1,912.20
+0.61%
43,644
0.51
Feb 25, 2026
1,865.05
1,908.60
1,850.00
1,900.55
1,900.55
+2.26%
90,528
1.06
Feb 24, 2026
1,839.90
1,864.90
1,817.05
1,858.55
1,858.55
+1.44%
81,561
0.94
Feb 23, 2026
1,806.50
1,837.50
1,782.90
1,832.20
1,832.20
+2.91%
200,922
2.39
Feb 20, 2026
1,754.55
1,783.95
1,736.25
1,780.45
1,780.45
+1.37%
286,063
3.59
Feb 19, 2026
1,773.10
1,801.00
1,751.30
1,756.40
1,756.40
-0.87%
142,162
1.82
Feb 18, 2026
1,749.65
1,779.00
1,747.20
1,771.85
1,771.85
+1.20%
263,227
3.54
Feb 17, 2026
1,729.25
1,765.25
1,727.30
1,752.80
1,750.80
+1.67%
137,192
1.88
Feb 16, 2026
1,748.70
1,771.10
1,717.10
1,723.95
1,721.98
-0.88%
122,019
1.67
Feb 13, 2026
1,749.00
1,784.70
1,726.40
1,739.30
1,737.32
+0.39%
430,693
6.48
Feb 12, 2026
1,677.00
1,756.10
1,621.10
1,732.55
1,730.57
+3.33%
402,294
6.62
Feb 11, 2026
1,615.50
1,688.55
1,607.75
1,676.70
1,674.79
+3.83%
423,217
7.80
Feb 10, 2026
1,607.65
1,616.90
1,584.00
1,614.90
1,613.06
+1.72%
179,466
3.48
Feb 09, 2026
1,575.05
1,618.20
1,575.05
1,587.60
1,585.79
+1.99%
35,305
0.68
Feb 06, 2026
1,573.20
1,573.25
1,542.00
1,556.55
1,554.77
-1.06%
1,363,803
41.97
Feb 05, 2026
1,599.95
1,599.95
1,562.00
1,573.20
1,571.40
-1.20%
64,977
2.04
Feb 04, 2026
1,539.20
1,597.15
1,534.10
1,592.25
1,590.43
+3.49%
44,309
1.41
Feb 03, 2026
1,567.25
1,588.20
1,509.00
1,538.55
1,536.79
+6.56%
232,697
8.17
Feb 02, 2026
1,387.00
1,452.35
1,385.40
1,443.85
1,442.20
+0.22%
12,448
0.44
Rows: