Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Bharat Forge Limited (BHARATFORG.BO)

1,087.90
-18.65
(-1.69%)
At close: April 25 at 3:41:09 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,100.001,117.251,080.451,087.901,087.9041,378
Apr 24, 20251,143.801,143.801,101.001,106.551,106.5528,486
Apr 23, 20251,110.201,138.951,096.001,135.451,135.4518,649
Apr 22, 20251,092.301,111.001,086.301,103.051,103.0513,951
Apr 21, 20251,068.801,100.951,067.601,093.901,093.9091,876
Apr 17, 20251,047.051,070.801,040.801,068.651,068.6524,262
Apr 16, 20251,091.851,091.851,050.051,055.101,055.1084,304
Apr 15, 20251,046.901,076.001,039.351,073.401,073.4034,514
Apr 11, 20251,018.951,018.95977.051,002.001,002.0057,054
Apr 9, 2025969.751,000.00941.00970.90970.9020,429
Apr 8, 2025992.25995.60947.20969.95969.95122,757
Apr 7, 2025973.95973.95919.10952.30952.30172,112
Apr 4, 20251,101.251,101.251,014.201,024.401,024.40176,783
Apr 3, 20251,134.951,136.051,099.401,119.101,119.1045,053
Apr 2, 20251,165.901,166.751,138.001,152.351,152.3519,841
Apr 1, 20251,166.801,178.601,144.201,148.701,148.7013,440
Mar 28, 20251,196.951,196.951,154.401,166.851,166.85113,353
Mar 27, 20251,211.151,211.151,131.551,159.601,159.60147,102
Mar 26, 20251,177.051,201.401,177.051,182.251,182.257,287
Mar 25, 20251,227.951,227.951,171.151,184.351,184.3515,561
Mar 24, 20251,187.951,206.501,187.951,200.901,200.9022,789
Mar 21, 20251,213.351,213.351,169.951,180.251,180.2556,253
Mar 20, 20251,155.851,201.551,145.551,194.101,194.1061,725
Mar 19, 20251,107.451,143.801,100.001,133.851,133.8523,972
Mar 18, 20251,084.951,103.501,078.001,100.401,100.4016,299
Mar 17, 20251,033.051,079.501,033.051,076.051,076.0528,431
Mar 13, 20251,109.851,109.851,032.001,039.501,039.5037,631
Mar 12, 20251,073.151,095.451,062.001,093.151,093.1510,849
Mar 11, 20251,051.901,070.801,046.551,063.901,063.9012,535
Mar 10, 20251,099.901,099.901,064.151,068.651,068.6513,180
Mar 7, 20251,072.701,098.501,072.701,087.501,087.5036,332
Mar 6, 20251,071.851,089.951,067.051,086.501,086.5033,448
Mar 5, 20251,012.501,059.501,005.001,057.451,057.4534,118
Mar 4, 20251,014.951,030.951,007.001,023.151,023.1515,674
Mar 3, 20251,026.201,032.751,002.901,029.601,029.6013,817
Feb 28, 20251,027.051,029.951,001.801,015.851,015.859,645
Feb 27, 20251,048.301,051.001,024.001,037.751,037.7523,172
Feb 25, 20251,045.601,054.501,040.001,045.001,045.0016,958
Feb 24, 20251,049.751,049.751,037.251,041.051,041.0510,918
Feb 21, 20251,087.201,099.401,055.001,059.151,059.1513,596
Feb 20, 20251,092.801,103.951,068.001,081.001,081.0021,448
Feb 19, 20251,055.451,082.001,049.351,075.351,075.358,574
Feb 18, 2025 2.5 Dividend
Feb 18, 20251,075.051,080.901,052.001,076.001,076.00122,094
Feb 17, 20251,078.001,088.551,053.401,081.101,078.6011,500
Feb 14, 20251,080.001,105.951,059.901,077.751,075.2668,211
Feb 13, 20251,065.851,099.201,047.251,075.851,073.3674,589
Feb 12, 20251,110.751,116.951,071.001,105.551,102.9931,109
Feb 11, 20251,120.051,130.701,107.901,112.401,109.837,870
Feb 10, 20251,147.951,148.601,130.751,134.601,131.9813,806
Feb 7, 20251,140.001,148.151,125.651,139.551,136.9112,532
Feb 6, 20251,160.401,162.251,133.001,138.501,135.8712,971
Feb 5, 20251,178.251,184.001,149.801,157.401,154.7275,916
Feb 4, 20251,159.651,198.901,159.651,171.751,169.0417,312
Feb 3, 20251,172.851,172.851,124.001,139.251,136.6220,360
Feb 1, 20251,248.801,248.801,150.001,174.351,171.6325,703
Jan 31, 20251,175.051,239.801,175.051,224.501,221.6715,897
Jan 30, 20251,220.351,220.351,181.001,184.801,182.0645,277
Jan 29, 20251,201.251,220.001,192.451,195.051,192.299,005
Jan 28, 20251,206.901,227.001,183.501,209.701,206.9011,190
Jan 27, 20251,227.351,235.451,182.151,196.651,193.888,094
Jan 24, 20251,234.951,243.201,211.951,215.201,212.397,840
Jan 23, 20251,222.901,239.101,206.301,227.901,225.0616,802
Jan 22, 20251,201.601,230.051,187.001,227.101,224.2621,450
Jan 21, 20251,229.601,234.251,199.901,201.751,198.9711,951
Jan 20, 20251,209.951,225.801,197.001,217.401,214.587,714
Jan 17, 20251,212.401,217.351,198.151,207.251,204.468,075
Jan 16, 20251,185.051,222.501,185.051,205.751,202.9613,163
Jan 15, 20251,204.951,208.501,171.001,182.501,179.7714,867
Jan 14, 20251,170.401,203.001,170.401,192.101,189.3439,714
Jan 13, 20251,201.351,211.051,168.351,170.401,167.6911,335
Jan 10, 20251,226.751,228.001,204.101,209.001,206.2018,032
Jan 9, 20251,248.001,254.201,225.551,227.151,224.317,548
Jan 8, 20251,279.901,279.901,225.251,248.801,245.9124,963
Jan 7, 20251,266.051,289.551,258.001,269.051,266.1246,298
Jan 6, 20251,290.551,300.951,250.551,258.651,255.7429,595
Jan 3, 20251,320.951,321.851,292.101,296.551,293.5517,908
Jan 2, 20251,298.701,323.851,295.251,318.501,315.4514,243
Jan 1, 20251,307.151,307.151,288.651,299.551,296.547,521
Dec 31, 20241,298.651,311.551,279.501,299.101,296.1013,032
Dec 30, 20241,314.451,314.751,281.651,304.501,301.4836,465
Dec 27, 20241,310.351,346.001,310.351,315.451,312.4116,602
Dec 26, 20241,322.951,331.501,309.201,314.851,311.8111,459
Dec 24, 20241,304.551,330.701,294.651,322.901,319.8420,218
Dec 23, 20241,297.351,309.951,272.451,298.551,295.5525,514
Dec 20, 20241,296.851,316.151,274.001,279.751,276.7914,049
Dec 19, 20241,286.051,316.901,276.751,297.351,294.3527,914
Dec 18, 20241,349.951,349.951,303.651,306.651,303.6318,093
Dec 17, 20241,374.951,374.951,334.501,341.451,338.3511,928
Dec 16, 20241,349.201,372.001,349.201,363.401,360.2512,870
Dec 13, 20241,350.351,355.001,318.851,347.601,344.4820,811
Dec 12, 20241,384.951,384.951,351.001,352.851,349.728,856
Dec 11, 20241,371.351,384.651,344.001,379.351,376.1618,445
Dec 10, 20241,365.151,376.701,351.051,360.151,357.008,948
Dec 9, 20241,350.051,375.101,342.501,363.201,360.0523,069
Dec 6, 20241,386.901,386.901,351.901,355.001,351.8715,029
Dec 5, 20241,397.751,397.751,361.001,379.001,375.8134,946
Dec 4, 20241,362.151,386.201,353.301,377.901,374.7141,171
Dec 3, 20241,336.201,355.401,336.201,349.901,346.7810,785
Dec 2, 20241,330.351,349.001,305.351,343.301,340.1912,028
Nov 29, 20241,325.051,345.001,325.051,331.701,328.6214,910
Nov 28, 20241,333.801,359.751,317.651,329.501,326.4334,865
Nov 27, 20241,337.751,337.751,314.651,325.451,322.388,692
Nov 26, 20241,310.201,332.951,310.201,321.501,318.4418,277
Nov 25, 20241,342.001,350.001,315.301,319.201,316.1512,901
Nov 22, 20241,296.301,325.951,296.301,315.801,312.7615,728
Nov 21, 20241,315.001,315.601,290.001,296.801,293.8015,610
Nov 19, 20241,297.951,355.101,297.951,322.751,319.6915,458
Nov 18, 20241,329.251,333.001,287.601,303.401,300.3930,727
Nov 14, 20241,310.851,356.001,302.551,328.401,325.3339,350
Nov 13, 20241,340.001,362.451,312.801,321.451,318.3933,727
Nov 12, 20241,397.551,397.551,342.001,360.051,356.9012,487
Nov 11, 20241,417.901,418.451,381.701,396.551,393.3214,650
Nov 8, 20241,454.301,456.301,416.401,419.351,416.0716,302
Nov 7, 20241,487.901,487.901,442.601,448.451,445.1015,953
Nov 6, 20241,456.301,483.251,451.251,471.051,467.65450,795
Nov 4, 20241,430.001,435.901,396.751,423.251,419.9625,133
Nov 1, 20241,415.051,425.601,389.551,419.151,415.877,973
Oct 31, 20241,419.701,441.101,395.851,411.201,407.9425,552
Oct 29, 20241,369.901,387.351,341.401,383.651,380.4526,804
Oct 28, 20241,382.051,405.501,357.351,363.101,359.9512,949
Oct 25, 20241,450.001,450.001,391.001,400.051,396.817,004
Oct 24, 20241,401.351,432.901,397.401,429.451,426.149,819
Oct 23, 20241,409.901,431.551,394.001,404.251,401.0018,341
Oct 22, 20241,444.951,444.951,401.151,406.301,403.0514,509
Oct 21, 20241,479.351,495.001,437.351,442.101,438.7711,779
Oct 18, 20241,478.901,484.201,457.401,474.701,471.297,792
Oct 17, 20241,474.101,479.401,443.351,469.351,465.9516,232
Oct 16, 20241,488.301,488.301,457.001,475.051,471.6410,757
Oct 15, 20241,503.351,503.351,476.001,479.951,476.53212,868
Oct 14, 20241,490.001,504.451,473.951,490.951,487.50486,087
Oct 11, 20241,509.451,509.451,480.001,491.801,488.3514,201
Oct 10, 20241,529.951,529.951,489.251,500.651,497.18363,278
Oct 9, 20241,487.951,521.001,482.601,510.401,506.91218,017
Oct 8, 20241,434.451,486.201,429.951,482.801,479.3720,415
Oct 7, 20241,473.601,486.401,425.001,434.451,431.1334,823
Oct 4, 20241,485.801,497.151,460.101,475.751,472.3420,851
Oct 3, 20241,529.051,551.351,474.001,489.901,486.4533,577
Oct 1, 20241,516.951,535.001,515.001,529.051,525.5121,145
Sep 30, 20241,525.451,536.301,512.901,516.951,513.448,808
Sep 27, 20241,539.951,539.951,519.401,521.051,517.5316,485
Sep 26, 20241,560.651,560.651,502.701,528.151,524.6223,593
Sep 25, 20241,587.701,587.701,554.001,559.051,555.4413,674
Sep 24, 20241,585.951,586.001,558.001,573.101,569.4615,558
Sep 23, 20241,595.001,625.501,577.151,583.101,579.4435,363
Sep 20, 20241,581.751,600.001,573.301,592.251,588.578,876
Sep 19, 20241,578.301,593.901,533.651,583.851,580.1926,371
Sep 18, 20241,590.251,612.501,562.701,576.301,572.657,959
Sep 17, 20241,600.751,610.001,580.001,595.251,591.566,699
Sep 16, 20241,621.051,623.701,587.001,600.601,596.9081,539
Sep 13, 20241,583.701,628.501,583.701,615.151,611.4216,078
Sep 12, 20241,564.001,593.651,564.001,590.851,587.1710,702
Sep 11, 20241,570.101,581.401,552.301,560.301,556.6911,851
Sep 10, 20241,565.001,577.851,552.501,570.101,566.4713,870
Sep 9, 20241,535.001,560.101,525.001,555.351,551.7527,626
Sep 6, 20241,611.301,611.301,547.351,551.301,547.7187,898
Sep 5, 20241,626.701,629.401,590.551,609.201,605.4835,299
Sep 4, 20241,580.551,615.451,553.751,606.301,602.5939,406
Sep 3, 20241,574.201,591.401,563.751,566.951,563.3313,165
Sep 2, 20241,597.001,597.001,545.651,561.301,557.6939,707
Aug 30, 20241,585.001,590.001,577.001,587.001,583.335,605
Aug 29, 20241,584.251,584.251,556.251,577.051,573.4028,699
Aug 28, 20241,607.051,610.351,580.001,584.251,580.5918,477
Aug 26, 20241,620.851,638.051,613.201,635.001,631.2217,949
Aug 23, 20241,638.751,640.151,602.451,620.851,617.1048,502
Aug 22, 20241,615.651,647.301,594.001,620.051,616.3027,593
Aug 21, 20241,572.701,609.001,572.701,600.651,596.9515,979
Aug 20, 20241,595.001,600.801,551.501,576.751,573.1022,682
Aug 19, 20241,614.001,614.001,560.951,592.101,588.4219,499
Aug 16, 20241,579.451,599.801,576.301,581.401,577.7412,379
Aug 14, 20241,575.001,581.901,554.401,565.751,562.1315,379
Aug 13, 20241,597.351,605.401,577.001,581.951,578.2910,764
Aug 12, 20241,625.051,625.051,565.951,591.951,588.2726,914
Aug 9, 20241,635.951,654.101,618.951,636.251,632.4743,654
Aug 8, 20241,568.751,643.401,536.101,605.151,601.44165,799
Aug 7, 20241,565.951,574.801,530.051,558.451,554.8547,702
Aug 6, 20241,569.451,606.151,511.151,517.151,513.6438,606
Aug 5, 20241,540.551,595.501,538.801,550.901,547.3160,274
Aug 2, 20241,682.651,705.001,648.001,655.101,651.27106,271
Aug 1, 20241,747.451,770.451,704.201,716.901,712.9351,648
Jul 31, 20241,742.951,745.151,722.701,734.151,730.1481,616
Jul 30, 20241,738.401,752.751,719.001,743.401,739.3753,088
Jul 29, 20241,709.951,746.001,692.301,737.601,733.5895,648
Jul 26, 20241,605.001,693.401,605.001,687.551,683.65114,700
Jul 25, 20241,574.101,604.401,560.701,593.851,590.1672,978
Jul 24, 20241,600.001,613.451,583.201,590.701,587.0269,514
Jul 23, 20241,634.851,634.851,499.951,596.851,593.1627,282
Jul 22, 20241,576.801,646.001,548.801,625.251,621.4927,085
Jul 19, 20241,623.151,633.201,575.001,579.201,575.5546,948
Jul 18, 20241,669.951,669.951,611.651,621.801,618.0593,137
Jul 16, 20241,628.101,663.201,628.101,655.701,651.87109,875
Jul 15, 20241,620.401,637.251,603.001,634.451,630.6723,371
Jul 12, 20241,640.251,647.001,614.151,619.201,615.4639,008
Jul 11, 20241,671.901,671.901,634.301,640.251,636.4611,300
Jul 10, 20241,684.251,684.251,603.051,659.251,655.4120,411
Jul 9, 20241,676.151,683.501,662.801,669.551,665.6924,929
Jul 8, 20241,675.051,693.201,647.001,674.501,670.6345,674
Jul 5, 2024 6.5 Dividend
Jul 5, 20241,675.951,686.601,661.001,672.801,668.9327,418
Jul 4, 20241,654.951,673.001,628.251,669.001,658.6657,576
Jul 3, 20241,661.051,670.001,638.501,657.901,647.6217,178
Jul 2, 20241,671.451,681.901,639.951,644.601,634.41232,365
Jul 1, 20241,678.001,697.501,663.151,666.101,655.77316,636
Jun 28, 20241,682.601,693.151,665.801,669.351,659.0021,101
Jun 27, 20241,679.751,696.601,673.701,681.551,671.1324,817
Jun 26, 20241,720.001,720.801,673.651,679.601,669.1918,692
Jun 25, 20241,758.001,765.351,716.601,718.751,708.1015,433
Jun 24, 20241,750.001,775.001,735.001,741.751,730.9515,931
Jun 21, 20241,826.201,826.201,747.351,751.801,740.9430,390
Jun 20, 20241,705.001,800.001,694.901,790.351,779.25109,639
Jun 19, 20241,721.751,732.001,688.751,703.551,692.9931,921
Jun 18, 20241,727.801,733.851,692.051,696.351,685.8429,987
Jun 14, 20241,639.701,739.001,626.351,717.101,706.46105,359
Jun 13, 20241,650.001,654.501,624.101,637.351,627.2010,341
Jun 12, 20241,600.551,644.151,600.551,630.851,620.7448,175
Jun 11, 20241,597.951,619.901,584.051,603.251,593.3123,962
Jun 10, 20241,603.901,603.901,557.351,580.551,570.7525,547
Jun 7, 20241,554.951,589.001,538.151,584.401,574.5815,328
Jun 6, 20241,524.951,576.851,499.001,556.501,546.8566,794
Jun 5, 20241,480.001,512.601,406.101,502.351,493.0495,721
Jun 4, 20241,611.101,611.101,413.451,457.951,448.9199,674
Jun 3, 20241,630.051,639.351,590.451,606.901,596.9459,356
May 31, 20241,570.001,586.951,548.701,555.101,545.4629,152
May 30, 20241,570.501,578.501,549.101,554.601,544.9611,808
May 29, 20241,555.001,573.001,544.001,568.001,558.2824,455
May 28, 20241,572.351,599.001,559.951,565.451,555.7546,062
May 27, 20241,597.351,597.351,533.151,572.301,562.5548,895
May 24, 20241,494.801,587.151,480.351,573.401,563.65133,018
May 23, 20241,484.751,500.001,470.051,493.551,484.2911,333
May 22, 20241,503.001,509.251,460.451,476.601,467.4524,960
May 21, 20241,490.001,510.001,466.351,502.501,493.1934,911
May 17, 20241,483.151,492.151,471.001,478.751,469.5828,004
May 16, 20241,471.951,492.201,458.001,483.701,474.5023,908
May 15, 20241,448.751,467.201,432.501,462.351,453.2944,818
May 14, 20241,413.001,447.551,407.951,442.001,433.0620,021
May 13, 20241,394.301,422.751,369.201,415.201,406.4329,653
May 10, 20241,421.651,437.051,389.851,397.151,388.4953,605
May 9, 20241,409.951,463.301,390.251,412.151,403.40361,646
May 8, 20241,242.001,446.551,209.001,408.101,399.37456,598
May 7, 20241,248.451,251.201,223.601,240.201,232.5116,040
May 6, 20241,256.051,262.351,239.001,248.001,240.2625,834
May 3, 20241,275.001,279.801,242.651,252.351,244.5922,836
May 2, 20241,271.151,284.801,263.651,274.651,266.7511,646
Apr 30, 20241,289.651,301.001,267.501,271.151,263.2722,579
Apr 29, 20241,311.101,316.801,273.751,282.851,274.9038,330
Apr 26, 20241,319.351,326.351,306.251,310.401,302.2857,798
Apr 25, 20241,240.001,325.001,235.701,312.251,304.12249,998

Related Tickers

AUTOAXLES.NS Automotive Axles Limited
1,680.80
-0.28%
 
GABRIEL.BO Gabriel India Limited
546.95
-4.12%
 
CEATLTD.BO CEAT Limited
3,037.20
-1.90%
 
BALKRISIND.BO Balkrishna Industries Limited
2,518.35
-2.34%
 
TALBROAUTO.NS Talbros Automotive Components Limited
259.83
-3.35%
 
RICOAUTO.NS Rico Auto Industries Limited
64.24
-4.52%
 
LGBBROSLTD.NS L.G. Balakrishnan & Bros Limited
1,221.40
-3.37%
 
SSWL.NS Steel Strips Wheels Limited
205.04
-0.09%
 
SWARAJENG.NS Swaraj Engines Limited
4,171.20
-0.90%
 
CEATLTD.NS CEAT Limited
3,034.50
-1.91%