Bharat Forge Limited (BHARATFORG.NS) NSE
1,902.90
-19.8(-1.03%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
1,902.90
-19.8(-1.03%)
Currency In INR
If you invested ₹1000 in Bharat Forge Limited (BHARATFORG.NS) 10 years ago, it would be worth ₹5,357.26 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,826.9, while ₹1000 invested 1 year ago would be worth ₹1,522.72. This corresponds to total returns of 435.73%, 182.69%, 52.27%, respectively, with annualized returns of 18.26%, 23.09%, 52.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 1,845.8 | 1,866.6 | 1,866.6 | 1,878.3 | 1,818.3 | 1.02M |
| May 04, 2026 | 1,912.3 | 1,845.8 | 1,845.8 | 1,916.1 | 1,837.5 | 1.03M |
| April 30, 2026 | 1,904.1 | 1,881.6 | 1,881.6 | 1,906.5 | 1,846.7 | 2.08M |
| April 29, 2026 | 1,905.7 | 1,907.8 | 1,907.8 | 1,949.9 | 1,897.2 | 1.75M |
| April 28, 2026 | 1,910 | 1,894.8 | 1,894.8 | 1,915 | 1,890 | 546,129 |
| April 27, 2026 | 1,865.4 | 1,901.1 | 1,901.1 | 1,919.4 | 1,865.4 | 890,706 |
| April 24, 2026 | 1,884 | 1,856 | 1,856 | 1,892.1 | 1,836 | 680,205 |
| April 23, 2026 | 1,899 | 1,874.1 | 1,874.1 | 1,912.4 | 1,846.4 | 1.4M |
| April 22, 2026 | 1,888.1 | 1,903.2 | 1,903.2 | 1,925 | 1,888.1 | 1.05M |
| April 21, 2026 | 1,875 | 1,895.8 | 1,895.8 | 1,915 | 1,873 | 971,430 |
| April 20, 2026 | 1,864 | 1,866.2 | 1,866.2 | 1,881.9 | 1,831.7 | 741,941 |
| April 17, 2026 | 1,855.8 | 1,860.5 | 1,860.5 | 1,876 | 1,821 | 1.04M |
| April 16, 2026 | 1,847.9 | 1,855.8 | 1,855.8 | 1,860 | 1,830 | 1.28M |
| April 15, 2026 | 1,830 | 1,831.6 | 1,831.6 | 1,849.3 | 1,811.5 | 1.73M |
| April 13, 2026 | 1,770 | 1,801.3 | 1,801.3 | 1,822.5 | 1,739.2 | 1.14M |
| April 10, 2026 | 1,751 | 1,798.8 | 1,798.8 | 1,805 | 1,751 | 1.46M |
| April 09, 2026 | 1,778 | 1,739.4 | 1,739.4 | 1,781 | 1,724.1 | 1.86M |
| April 08, 2026 | 1,716.5 | 1,781.4 | 1,781.4 | 1,791.4 | 1,716.5 | 1.96M |
| April 07, 2026 | 1,667.9 | 1,671.3 | 1,671.3 | 1,675.6 | 1,610.2 | 1.25M |
| April 06, 2026 | 1,637 | 1,670.6 | 1,670.6 | 1,680 | 1,616.6 | 1.21M |
| April 02, 2026 | 1,644.7 | 1,642.6 | 1,642.6 | 1,657.4 | 1,613.4 | 1M |
| April 01, 2026 | 1,710 | 1,668.4 | 1,668.4 | 1,730.5 | 1,661.7 | 957,890 |
| March 30, 2026 | 1,690 | 1,674.6 | 1,674.6 | 1,707.8 | 1,653.7 | 1.84M |
| March 27, 2026 | 1,721 | 1,725.1 | 1,725.1 | 1,739 | 1,684.3 | 2.21M |
| March 25, 2026 | 1,738.5 | 1,736.5 | 1,736.5 | 1,751.4 | 1,720 | 1.73M |
| March 24, 2026 | 1,700 | 1,708.8 | 1,708.8 | 1,724.4 | 1,649.4 | 1.23M |
| March 23, 2026 | 1,700 | 1,648.6 | 1,648.6 | 1,700 | 1,634 | 1.39M |
| March 20, 2026 | -1 | -1 | 1,711.5 | -1 | -1 | 0 |
| March 19, 2026 | 1,760.2 | 1,712.4 | 1,712.4 | 1,773 | 1,701 | 874,537 |
| March 18, 2026 | 1,760 | 1,795 | 1,804.4 | 1,812 | 1,760 | 2.12M |
| March 17, 2026 | 1,708 | 1,746 | 1,746 | 1,755 | 1,691.2 | 1.1M |
| March 16, 2026 | 1,675.1 | 1,697 | 1,697 | 1,717.4 | 1,650 | 905,071 |
| March 13, 2026 | 1,764 | 1,675.1 | 1,675.1 | 1,775.5 | 1,666.1 | 1.36M |
| March 12, 2026 | 1,789.9 | 1,779.6 | 1,779.6 | 1,792.4 | 1,720 | 1.25M |
| March 11, 2026 | 1,849.7 | 1,797.1 | 1,797.1 | 1,862.8 | 1,793 | 807,896 |
| March 10, 2026 | 1,885 | 1,842.2 | 1,842.2 | 1,886.5 | 1,827.1 | 959,909 |
| March 09, 2026 | 1,909.2 | 1,862.3 | 1,862.3 | 1,909.2 | 1,809.9 | 1.17M |
| March 06, 2026 | 1,894.9 | 1,923.9 | 1,923.9 | 1,935.5 | 1,879.9 | 1.71M |
| March 05, 2026 | 1,900 | 1,898.4 | 1,898.4 | 1,918 | 1,859.9 | 3.04M |
| March 04, 2026 | -1 | -1 | 1,841.8 | -1 | -1 | 0 |
| March 02, 2026 | 1,860.1 | 1,879.3 | 1,879.3 | 1,929.5 | 1,852.2 | 1.49M |
| February 27, 2026 | 1,922 | 1,911.2 | 1,911.2 | 1,926.3 | 1,901.1 | 1.4M |