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 ₹4,264.08 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,663.65, while ₹1000 invested 1 year ago would be worth ₹1,539.14. This corresponds to total returns of 326.41%, 166.37%, 53.91%, respectively, with annualized returns of 15.61%, 21.63%, 53.91%.

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
September 30, 2026	1,931	1,926	1,926	1,944.9	1,891.6	1.06M
September 29, 2026	1,950	1,942	1,942	1,958	1,917	1.1M
September 28, 2026	1,980.1	1,957	1,957	1,994.5	1,951.2	583,093
September 25, 2026	1,991.2	2,008	2,008	2,009.1	1,982	549,393
September 24, 2026	1,965	1,998.9	1,998.9	2,023.2	1,965	1.25M
September 23, 2026	2,010	2,004	2,004	2,016	1,982.5	759,098
September 22, 2026	1,965	2,009	2,009	2,010	1,965	982,186
September 21, 2026	1,964.9	1,968.9	1,968.9	1,981.8	1,942.2	685,946
September 18, 2026	1,940.1	1,962.1	1,962.1	1,994.9	1,940.1	1.6M
September 17, 2026	1,885.9	1,918.7	1,918.7	1,941	1,878	522,135
September 16, 2026	1,879	1,885	1,885	1,897.6	1,850.4	638,396
September 15, 2026	1,944.9	1,877.2	1,877.2	1,950	1,869.1	292,242
September 11, 2026	1,947.8	1,944.9	1,944.9	1,947.9	1,908.6	283,776
September 10, 2026	1,974.6	1,954.9	1,954.9	1,981	1,941.5	403,296
September 09, 2026	1,995.5	1,979.6	1,979.6	2,005	1,970.5	522,619
September 08, 2026	1,954.5	2,003.7	2,003.7	2,027.5	1,930.5	1.95M
September 07, 2026	1,953	1,955	1,955	1,955.9	1,927.3	1.41M
September 04, 2026	1,997.6	1,956	1,956	1,997.6	1,951	1.53M
September 03, 2026	2,025	1,981	1,981	2,033	1,978.3	1.92M
September 02, 2026	2,046.1	2,031.8	2,031.8	2,046.1	2,006.3	1.34M
September 01, 2026	2,076	2,052.2	2,052.2	2,076.1	2,040	976,086
August 31, 2026	2,034.9	2,104.9	2,104.9	2,104.9	2,012	779,889
August 28, 2026	2,048.1	2,037.7	2,037.7	2,048.1	2,005.4	362,772
August 27, 2026	2,006	2,050	2,050	2,050	2,006	1.47M
August 26, 2026	2,052.5	2,005	2,005	2,052.5	2,005	455,689
August 25, 2026	2,040.5	2,052.5	2,052.5	2,052.5	2,026	559,423
August 24, 2026	2,058	2,041	2,041	2,067.2	2,036.9	993,747
August 21, 2026	2,054	2,063	2,063	2,072	2,021.3	877,899
August 20, 2026	2,071.1	2,062	2,062	2,084	2,045.2	417,329
August 19, 2026	2,090	2,069	2,069	2,095	2,048.6	1.26M
August 18, 2026	2,089.9	2,098.9	2,098.9	2,098.9	2,064	771,558
August 17, 2026	2,057.8	2,093	2,093	2,099.6	2,055.6	1.16M
August 14, 2026	2,088	2,065	2,065	2,090.7	2,052.6	804,954
August 13, 2026	2,080	2,088	2,088	2,103	2,075	1.07M
August 12, 2026	2,051	2,081.5	2,081.5	2,081.5	2,042.9	1.98M
August 11, 2026	2,114.9	2,051	2,051	2,144.4	2,028	4.01M
August 10, 2026	2,278.8	2,093.1	2,093.1	2,295	2,056.1	5.06M
August 07, 2026	2,209.9	2,265.2	2,265.2	2,270	2,190.4	1.15M
August 06, 2026	2,197.1	2,210	2,210	2,222.4	2,176.1	897,209
August 05, 2026	2,197.7	2,197.1	2,197.1	2,229.8	2,184	743,973
August 04, 2026	2,213.2	2,195	2,195	2,214.9	2,177.1	699,993
August 03, 2026	2,218	2,211	2,211	2,232.5	2,192	596,791
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