Bharat Forge Limited (BHARATFORG.NS) NSE

1,447.70

-12.6(-0.86%)

Updated at January 14 02:47PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20261,457.31,460.31,460.31,467.61,448476,878
January 12, 20261,4351,456.61,456.61,460.11,419533,795
January 09, 20261,458.91,444.51,444.51,467.11,439.3725,803
January 08, 20261,4801,454.11,454.11,485.71,446.81.96M
January 07, 20261,475.61,483.41,483.41,491.11,464.1483,951
January 06, 20261,4831,474.71,474.71,506.51,468.8841,520
January 05, 20261,486.91,482.31,482.31,4941,465.9918,559
January 02, 20261,4671,477.21,477.21,487.91,462.41.01M
January 01, 20261,4801,464.41,464.41,4801,459.4368,504
December 31, 20251,490.91,470.41,470.41,490.91,4551.95M
December 30, 20251,4411,454.61,454.61,466.81,441791,722
December 29, 20251,442.91,445.71,445.71,455.41,438.2587,076
December 26, 20251,447.31,443.81,443.81,4601,438544,231
December 24, 20251,467.51,450.51,450.51,470.61,447406,582
December 23, 20251,463.21,460.21,460.21,4651,437.5477,398
December 22, 20251,450.81,456.21,456.21,463.41,440.9605,327
December 19, 20251,401.41,439.91,439.91,442.71,400.5503,965
December 18, 20251,419.81,407.51,407.51,419.81,384431,008
December 17, 20251,4151,413.31,413.31,419.41,400.5282,661
December 16, 20251,414.11,417.41,417.41,4241,395425,612
December 15, 20251,4261,414.11,414.11,426.61,397.5546,507
December 12, 20251,414.91,426.61,426.61,4301,404.7509,597
December 11, 20251,3751,407.41,407.41,414.21,375550,036
December 10, 20251,387.11,383.81,383.81,392.41,375.7570,488
December 09, 20251,3681,383.31,383.31,390.81,347.5701,057
December 08, 20251,4001,373.61,373.61,4051,364.2662,097
December 05, 20251,394.41,4061,4061,408.31,385.7483,518
December 04, 20251,4051,394.31,394.31,419.31,389.7806,284
December 03, 20251,4151,406.71,406.71,4151,3851.95M
December 02, 20251,428.71,421.41,421.41,433.91,409.21.58M
December 01, 20251,4381,4331,4331,4501,424.9495,952
November 28, 20251,433.41,433.81,433.81,438.31,412.71.15M
November 27, 20251,4351,433.41,433.41,445.21,428.9463,636
November 26, 20251,4081,431.31,431.31,4361,405.3567,515
November 25, 20251,4101,409.71,409.71,422.71,399.3668,177
November 24, 20251,410.21,412.21,412.21,430.11,402.73.02M
November 21, 20251,432.21,410.21,410.21,435.91,406.3796,865
November 19, 20251,398.91,446.21,446.21,453.51,396.72.48M
November 18, 20251,3881,396.61,396.61,4041,371.51.36M
November 17, 20251,4021,383.71,383.71,4021,3801.51M
November 14, 20251,3771,396.71,396.71,4051,3681.23M
November 13, 20251,396.21,388.81,388.81,410.91,3771.05M
November 12, 20251,4101,389.21,389.21,4101,378.61.72M
November 11, 20251,333.81,402.11,402.11,4111,303.74.81M
November 10, 20251,318.31,328.41,328.41,3361,306.8723,187
November 07, 20251,3151,317.11,317.11,320.71,301.4457,439
November 06, 20251,3201,319.71,319.71,331.61,299.11.11M
November 04, 20251,3411,324.91,324.91,342.91,319.6547,122
November 03, 20251,324.11,340.71,340.71,355.71,316.6797,387
October 31, 20251,317.21,324.71,324.71,328.81,307.3793,616
October 30, 20251,3251,317.21,317.21,326.81,305430,914
October 29, 20251,308.11,322.21,322.21,324.51,295.7643,964
October 28, 20251,302.21,308.11,308.11,320.61,2891.3M
October 27, 20251,289.91,301.41,301.41,307.21,284621,215
October 24, 20251,300.11,283.91,283.91,3111,277852,230
October 23, 20251,268.91,300.11,300.11,3111,2653.45M
October 21, 20251,2581,243.41,243.41,259.11,235.193,642
October 20, 20251,2451,247.71,247.71,254.31,240.4587,947
October 17, 20251,269.81,241.61,241.61,2701,236.5674,253
October 16, 20251,2341,265.21,265.21,275.91,2301.7M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved