Bharat Forge Limited (BHARATFORG.NS) NSE

Currency In INR

BHARATFORG.NS Historical Return

If you invested ₹1000 in Bharat Forge Limited (BHARATFORG.NS) 10 years ago, it would be worth ₹6,461.07 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,895.46, while ₹1000 invested 1 year ago would be worth ₹1,870.48. This corresponds to total returns of 546.11%, 189.55%, 87.05%, respectively, with annualized returns of 20.5%, 23.68%, 87.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BHARATFORG.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2,164.7	2,199.8	2,199.8	2,212.6	2,161.5	952,103
July 30, 2026	2,165	2,164.7	2,164.7	2,175.4	2,141.4	318,154
July 29, 2026	2,173.5	2,171.5	2,171.5	2,185	2,151.2	686,018
July 28, 2026	2,182	2,162.7	2,162.7	2,186.6	2,142	734,942
July 27, 2026	2,168	2,181.3	2,181.3	2,189	2,151.6	704,988
July 23, 2026	2,182	2,175.3	2,175.3	2,207	2,159.2	761,388
July 22, 2026	2,188	2,185.5	2,185.5	2,215	2,179.5	796,325
July 21, 2026	2,208.1	2,201.8	2,201.8	2,223.2	2,186.8	718,766
July 20, 2026	2,194.7	2,209	2,209	2,215.4	2,169.1	864,503
July 17, 2026	2,101	2,190.5	2,190.5	2,196.7	2,101	1.94M
July 16, 2026	2,102.3	2,104.7	2,104.7	2,126.7	2,082	832,684
July 15, 2026	2,124	2,100.4	2,100.4	2,152.4	2,095.5	719,788
July 14, 2026	2,137.4	2,119.7	2,119.7	2,149	2,098.1	568,860
July 13, 2026	2,108	2,145.6	2,145.6	2,153	2,096.3	628,327
July 10, 2026	2,143.4	2,117	2,117	2,159.9	2,108.1	495,099
July 09, 2026	2,102	2,130.6	2,130.6	2,140.2	2,085.4	585,560
July 08, 2026	2,108.1	2,100.5	2,100.5	2,149.9	2,083	861,020
July 07, 2026	2,136	2,111.6	2,111.6	2,143.9	2,096.6	773,399
July 06, 2026	2,139.9	2,138.7	2,138.7	2,176.1	2,134	648,594
July 03, 2026	2,160	2,136.7	2,136.7	2,175	2,129.6	537,585
July 02, 2026	2,135	2,148.9	2,148.9	2,153.7	2,098.2	773,217
July 01, 2026	2,151	2,108.8	2,108.8	2,167.9	2,088.3	1.12M
June 30, 2026	2,114.1	2,144.1	2,144.1	2,166.1	2,056.1	2.14M
June 29, 2026	2,145.3	2,170.9	2,170.9	2,238	2,096.1	7.5M
June 25, 2026	2,139.8	2,145.3	2,145.3	2,166	2,122.9	1.29M
June 24, 2026	2,145	2,122.8	2,122.8	2,167.5	2,099.3	1.3M
June 23, 2026	2,115	2,152.3	2,152.3	2,158.5	2,103.8	1.89M
June 22, 2026	2,060	2,103.8	2,103.8	2,113.6	2,041.7	1.85M
June 19, 2026	2,031.1	2,041.4	2,041.4	2,059.5	2,019.9	1.73M
June 18, 2026	2,040	2,019.9	2,019.9	2,049.1	2,005.9	840,631
June 17, 2026	2,022	2,034.5	2,034.5	2,039	2,001.1	670,518
June 16, 2026	2,040	2,012.3	2,012.3	2,040	2,005.5	925,881
June 15, 2026	1,971.5	2,020.5	2,020.5	2,036	1,954.8	1.67M
June 12, 2026	1,952	1,945.1	1,945.1	1,982.7	1,912.2	893,528
June 11, 2026	1,947.2	1,942.9	1,942.9	1,965	1,928.8	801,826
June 10, 2026	1,925.4	1,949.2	1,949.2	1,975.4	1,877	1.92M
June 09, 2026	1,908	1,925.4	1,925.4	1,954.6	1,903.4	1.01M
June 08, 2026	1,909.9	1,893.1	1,893.1	1,931	1,882.2	402,580
June 05, 2026	1,928.1	1,929.8	1,929.8	1,952	1,917.1	380,703
June 04, 2026	1,936.5	1,937.5	1,937.5	1,988.5	1,931.5	1.35M
June 03, 2026	1,908.1	1,936.5	1,936.5	1,948.9	1,893.9	808,066
June 02, 2026	1,913.9	1,902.9	1,902.9	1,918.8	1,870.5	1.29M
June 01, 2026	1,970.1	1,922.7	1,922.7	1,970.1	1,915.3	758,674
May 29, 2026	1,956.4	1,957.2	1,957.2	1,967.8	1,920	3.13M
May 27, 2026	1,938.9	1,938.6	1,938.6	1,961	1,916	561,943
May 26, 2026	1,926.6	1,930.4	1,930.4	1,939.9	1,908.3	1.01M
May 25, 2026	1,914.8	1,918.3	1,918.3	1,942.9	1,896.3	831,690
May 22, 2026	1,900	1,897.7	1,897.7	1,916.9	1,892	636,410
May 21, 2026	1,902	1,898.8	1,898.8	1,931.9	1,892.2	589,383
May 20, 2026	1,845	1,888.2	1,888.2	1,905.7	1,827.6	953,954
May 19, 2026	1,885	1,857.3	1,857.3	1,902.8	1,848	1.02M
May 18, 2026	1,910	1,891	1,891	1,910	1,865.4	472,959
May 15, 2026	1,959.7	1,913.1	1,913.1	1,959.7	1,905.1	822,275
May 14, 2026	1,972	1,948.9	1,948.9	1,976.7	1,938.8	1.19M
May 13, 2026	1,912.9	1,945.9	1,945.9	1,986.9	1,911.8	1.23M
May 12, 2026	1,999	1,913	1,913	1,999	1,907.2	1.1M
May 11, 2026	1,983	1,987	1,987	2,007.4	1,952.4	1.31M
May 08, 2026	2,009.4	1,989.7	1,989.7	2,044	1,975.1	3.4M
May 07, 2026	1,887.4	1,992.9	1,992.9	2,026.6	1,856.1	7.06M
May 06, 2026	1,885	1,873.8	1,873.8	1,905	1,831.2	1.39M