Bharat Forge Limited (BHARATFORG.NS) NSE

1,192.20

+11.1(+0.94%)

Updated at September 29 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251,1991,181.11,181.11,2101,179705,082
September 25, 20251,210.41,207.31,207.31,2251,204463,294
September 24, 20251,250.51,2091,2091,250.51,207.1926,067
September 23, 20251,2561,2511,2511,273.81,247.11.45M
September 22, 20251,265.61,2561,2561,273.81,252.3402,434
September 19, 20251,2671,272.71,272.71,275.61,253.61.01M
September 18, 20251,2781,268.61,268.61,278.51,266.8622,251
September 17, 20251,269.41,268.61,268.61,275.41,261.31.64M
September 16, 20251,2401,263.21,263.21,265.21,2391.4M
September 15, 20251,223.71,237.21,237.21,2401,217.3818,690
September 12, 20251,2291,2231,2231,235.61,2151.09M
September 11, 20251,199.31,211.91,211.91,218.41,194610,937
September 10, 20251,2051,199.91,199.91,238.71,198.22.48M
September 09, 20251,2031,181.71,181.71,206.91,170.1748,592
September 08, 20251,1441,202.81,202.81,214.91,140.63.85M
September 05, 20251,1451,136.71,136.71,149.91,128775,296
September 04, 20251,1651,131.41,131.41,1651,128683,551
September 03, 20251,1391,135.61,135.61,140.71,130.1245,821
September 02, 20251,1251,134.61,134.61,143.21,115.6624,504
September 01, 20251,106.71,126.41,126.41,131.91,104.6588,447
August 29, 20251,1171,106.71,106.71,127.91,100.51.41M
August 28, 20251,1151,124.61,124.61,132.41,105.11.1M
August 26, 20251,136.21,122.31,122.31,143.21,1101.2M
August 25, 20251,125.91,139.41,139.41,157.81,124.61.83M
August 22, 20251,1501,1231,1231,157.11,120.21.41M
August 21, 20251,160.81,154.11,154.11,180.51,148.92.56M
August 20, 20251,194.41,158.91,158.91,194.41,157598,367
August 19, 20251,184.91,188.51,188.51,194.41,175.4217,123
August 18, 20251,199.81,184.51,184.51,200.11,180335,704
August 14, 20251,182.41,180.51,180.51,1861,167.1638,001
August 13, 20251,158.11,181.51,181.51,185.61,158.1425,145
August 12, 20251,165.91,152.41,152.41,174.31,150518,053
August 11, 20251,136.81,165.91,165.91,173.31,129.5630,216
August 08, 20251,1591,135.21,135.21,170.31,129740,040
August 07, 20251,1281,161.61,161.61,165.71,1022.56M
August 06, 20251,151.71,139.41,139.41,172.91,132.81.38M
August 05, 20251,1751,160.51,160.51,177.71,151.6384,753
August 04, 20251,1451,177.41,177.41,179.61,140.4596,728
August 01, 20251,1681,146.11,146.11,1681,141.9580,962
July 31, 20251,163.91,169.11,169.11,182.21,144.61.93M
July 30, 20251,225.51,188.61,188.61,225.51,1791.27M
July 29, 20251,188.51,220.41,220.41,223.51,185478,089
July 28, 20251,202.71,188.51,188.51,227.71,187435,067
July 25, 20251,2141,2041,2041,217.91,185.71.12M
July 24, 20251,224.11,2171,2171,230.31,213.4366,807
July 23, 20251,207.21,223.71,223.71,226.31,205.2514,972
July 22, 20251,2221,204.71,204.71,222.21,203652,973
July 21, 20251,216.61,220.81,220.81,225.61,210.8418,077
July 18, 20251,225.11,216.61,216.61,238.11,215.1517,976
July 17, 20251,2341,224.81,224.81,241.71,221.6824,491
July 16, 20251,238.11,231.31,231.31,238.51,224675,810
July 15, 20251,2101,237.41,237.41,2411,2001.12M
July 14, 20251,210.91,2091,2091,218.61,201.2973,388
July 11, 20251,2221,214.81,214.81,236.51,210.8916,202
July 10, 20251,262.91,234.81,234.81,266.81,220.51.08M
July 09, 20251,2841,261.51,261.51,2871,260755,470
July 08, 20251,306.21,281.11,281.11,307.71,277.31.03M
July 07, 20251,3141,306.21,306.21,3141,293436,455
July 04, 20251,3051,314.51,314.51,3181,291.21.04M
July 03, 20251,311.91,298.71,292.71,336.11,2971.62M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved