Bharat Forge Limited (BHARATFORG.NS) NSE

1,780.00

+21.8(+1.24%)

Updated at February 20 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20261,749.61,7801,7801,7841,738.22.39M
February 19, 20261,779.81,758.21,758.21,801.31,751.81.77M
February 18, 20261,753.31,771.41,771.41,778.91,747.31.98M
February 17, 20261,727.61,751.21,751.21,7661,726.11.66M
February 16, 20261,739.11,727.41,727.41,773.21,720.22.44M
February 13, 20261,756.91,738.81,738.81,784.21,725.94.31M
February 12, 20261,6761,726.71,726.71,756.91,619.65.01M
February 11, 20261,6201,676.41,676.41,688.41,607.62.36M
February 10, 20261,590.51,6141,6141,6171,582.2918,383
February 09, 20261,5851,590.41,590.41,615.41,5781.12M
February 06, 20261,573.21,557.51,557.51,573.71,541.4638,178
February 05, 20261,5981,573.21,573.21,5991,561.51.82M
February 04, 20261,5401,5911,5911,596.91,5291.51M
February 03, 20261,5601,5391,5391,5881,533.15.76M
February 02, 20261,385.31,443.71,443.71,453.61,384.4638,303
February 01, 20261,4501,377.61,377.61,4751,323.8916,303
January 30, 20261,434.71,441.41,441.41,450.91,419.21.05M
January 29, 20261,461.11,437.91,437.91,463.11,425.4993,796
January 28, 20261,424.71,459.11,459.11,469.11,414.41.43M
January 27, 20261,427.91,418.51,418.51,444.31,395.1662,750
January 23, 20261,4351,408.81,408.81,444.51,398.7650,137
January 22, 20261,3951,431.51,431.51,442.41,381682,858
January 21, 20261,3861,3801,3801,405.71,366.7878,004
January 20, 20261,4091,394.11,394.11,418.81,385.5634,730
January 19, 20261,454.91,415.11,415.11,456.41,412435,724
January 16, 20261,444.11,457.41,457.41,4781,444.1513,307
January 14, 20261,454.91,447.21,447.21,464.61,440306,788
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved