Bharat Forge Limited - BHARATFORG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,454.9	1,447.2	1,447.2	1,464.6	1,440	306,788
January 13, 2026	1,457.3	1,460.3	1,460.3	1,467.6	1,448	476,878
January 12, 2026	1,435	1,456.6	1,456.6	1,460.1	1,419	533,795
January 09, 2026	1,458.9	1,444.5	1,444.5	1,467.1	1,439.3	725,803
January 08, 2026	1,480	1,454.1	1,454.1	1,485.7	1,446.8	1.96M
January 07, 2026	1,475.6	1,483.4	1,483.4	1,491.1	1,464.1	483,951
January 06, 2026	1,483	1,474.7	1,474.7	1,506.5	1,468.8	841,520
January 05, 2026	1,486.9	1,482.3	1,482.3	1,494	1,465.9	918,559
January 02, 2026	1,467	1,477.2	1,477.2	1,487.9	1,462.4	1.01M
January 01, 2026	1,480	1,464.4	1,464.4	1,480	1,459.4	368,504
December 31, 2025	1,490.9	1,470.4	1,470.4	1,490.9	1,455	1.95M
December 30, 2025	1,441	1,454.6	1,454.6	1,466.8	1,441	791,722
December 29, 2025	1,442.9	1,445.7	1,445.7	1,455.4	1,438.2	587,076
December 26, 2025	1,447.3	1,443.8	1,443.8	1,460	1,438	544,231
December 24, 2025	1,467.5	1,450.5	1,450.5	1,470.6	1,447	406,582
December 23, 2025	1,463.2	1,460.2	1,460.2	1,465	1,437.5	477,398
December 22, 2025	1,450.8	1,456.2	1,456.2	1,463.4	1,440.9	605,327
December 19, 2025	1,401.4	1,439.9	1,439.9	1,442.7	1,400.5	503,965
December 18, 2025	1,419.8	1,407.5	1,407.5	1,419.8	1,384	431,008
December 17, 2025	1,415	1,413.3	1,413.3	1,419.4	1,400.5	282,661
December 16, 2025	1,414.1	1,417.4	1,417.4	1,424	1,395	425,612
December 15, 2025	1,426	1,414.1	1,414.1	1,426.6	1,397.5	546,507
December 12, 2025	1,414.9	1,426.6	1,426.6	1,430	1,404.7	509,597
December 11, 2025	1,375	1,407.4	1,407.4	1,414.2	1,375	550,036
December 10, 2025	1,387.1	1,383.8	1,383.8	1,392.4	1,375.7	570,488
December 09, 2025	1,368	1,383.3	1,383.3	1,390.8	1,347.5	701,057
December 08, 2025	1,400	1,373.6	1,373.6	1,405	1,364.2	662,097
December 05, 2025	1,394.4	1,406	1,406	1,408.3	1,385.7	483,518
December 04, 2025	1,405	1,394.3	1,394.3	1,419.3	1,389.7	806,284
December 03, 2025	1,415	1,406.7	1,406.7	1,415	1,385	1.95M
December 02, 2025	1,428.7	1,421.4	1,421.4	1,433.9	1,409.2	1.58M
December 01, 2025	1,438	1,433	1,433	1,450	1,424.9	495,952
November 28, 2025	1,433.4	1,433.8	1,433.8	1,438.3	1,412.7	1.15M
November 27, 2025	1,435	1,433.4	1,433.4	1,445.2	1,428.9	463,636
November 26, 2025	1,408	1,431.3	1,431.3	1,436	1,405.3	567,515
November 25, 2025	1,410	1,409.7	1,409.7	1,422.7	1,399.3	668,177
November 24, 2025	1,410.2	1,412.2	1,412.2	1,430.1	1,402.7	3.02M
November 21, 2025	1,432.2	1,410.2	1,410.2	1,435.9	1,406.3	796,865
November 19, 2025	1,398.9	1,446.2	1,446.2	1,453.5	1,396.7	2.48M
November 18, 2025	1,388	1,396.6	1,396.6	1,404	1,371.5	1.36M
November 17, 2025	1,402	1,383.7	1,383.7	1,402	1,380	1.51M
November 14, 2025	1,377	1,396.7	1,396.7	1,405	1,368	1.23M
November 13, 2025	1,396.2	1,388.8	1,388.8	1,410.9	1,377	1.05M
November 12, 2025	1,410	1,389.2	1,389.2	1,410	1,378.6	1.72M
November 11, 2025	1,333.8	1,402.1	1,402.1	1,411	1,303.7	4.81M
November 10, 2025	1,318.3	1,328.4	1,328.4	1,336	1,306.8	723,187
November 07, 2025	1,315	1,317.1	1,317.1	1,320.7	1,301.4	457,439
November 06, 2025	1,320	1,319.7	1,319.7	1,331.6	1,299.1	1.11M
November 04, 2025	1,341	1,324.9	1,324.9	1,342.9	1,319.6	547,122
November 03, 2025	1,324.1	1,340.7	1,340.7	1,355.7	1,316.6	797,387
October 31, 2025	1,317.2	1,324.7	1,324.7	1,328.8	1,307.3	793,616
October 30, 2025	1,325	1,317.2	1,317.2	1,326.8	1,305	430,914
October 29, 2025	1,308.1	1,322.2	1,322.2	1,324.5	1,295.7	643,964
October 28, 2025	1,302.2	1,308.1	1,308.1	1,320.6	1,289	1.3M
October 27, 2025	1,289.9	1,301.4	1,301.4	1,307.2	1,284	621,215
October 24, 2025	1,300.1	1,283.9	1,283.9	1,311	1,277	852,230
October 23, 2025	1,268.9	1,300.1	1,300.1	1,311	1,265	3.45M
October 21, 2025	1,258	1,243.4	1,243.4	1,259.1	1,235.1	93,642
October 20, 2025	1,245	1,247.7	1,247.7	1,254.3	1,240.4	587,947
October 17, 2025	1,269.8	1,241.6	1,241.6	1,270	1,236.5	674,253

Bharat Forge Limited (BHARATFORG.NS) NSE