Bharat Forge Limited (BHARATFORG.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BHARATFORG.NS Historical Return
If you invested ₹1000 in Bharat Forge Limited (BHARATFORG.NS) 10 years ago, it would be worth ₹4,302.78 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,294.11, while ₹1000 invested 1 year ago would be worth ₹1,239.34. This corresponds to total returns of 330.28%, 129.41%, 23.93%, respectively, with annualized returns of 15.7%, 18.05%, 23.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BHARATFORG.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 1,738.6 | 1,725 | 1,725 | 1,738.7 | 1,711.4 | 856,897 |
| November 08, 2026 | 1,741.9 | 1,738.8 | 1,738.8 | 1,756.1 | 1,733.3 | 91,928 |
| November 06, 2026 | 1,725 | 1,740 | 1,740 | 1,740.4 | 1,680.1 | 2.37M |
| November 05, 2026 | 1,843.6 | 1,753 | 1,753 | 1,884.7 | 1,740 | 4.47M |
| November 04, 2026 | 1,760 | 1,812.8 | 1,812.8 | 1,822.1 | 1,733.2 | 1.48M |
| November 03, 2026 | 1,756 | 1,777.3 | 1,777.3 | 1,783 | 1,736.6 | 1.17M |
| November 02, 2026 | 1,720 | 1,753.4 | 1,753.4 | 1,768.9 | 1,714.4 | 1.04M |
| October 30, 2026 | 1,767.9 | 1,720 | 1,720 | 1,767.9 | 1,705.6 | 1.08M |
| October 29, 2026 | 1,768 | 1,766.3 | 1,766.3 | 1,768 | 1,725 | 1.38M |
| October 28, 2026 | 1,760 | 1,760 | 1,760 | 1,772.8 | 1,739.3 | 1.11M |
| October 27, 2026 | 1,722.9 | 1,763 | 1,763 | 1,788 | 1,719.1 | 1.46M |
| October 26, 2026 | 1,690 | 1,730.4 | 1,730.4 | 1,730.4 | 1,689 | 1.26M |
| October 23, 2026 | 1,738 | 1,711.2 | 1,711.2 | 1,740.9 | 1,680.4 | 935,011 |
| October 22, 2026 | 1,767.8 | 1,741 | 1,741 | 1,767.8 | 1,723.4 | 1.37M |
| October 21, 2026 | 1,801 | 1,774 | 1,774 | 1,810.9 | 1,746 | 722,333 |
| October 19, 2026 | 1,835 | 1,798.6 | 1,798.6 | 1,840 | 1,792.1 | 448,113 |
| October 16, 2026 | 1,860 | 1,835 | 1,835 | 1,865 | 1,825 | 1.51M |
| October 15, 2026 | 1,838 | 1,852.4 | 1,852.4 | 1,863 | 1,833.6 | 417,704 |
| October 14, 2026 | 1,839 | 1,838.8 | 1,838.8 | 1,864.5 | 1,828.5 | 496,685 |
| October 13, 2026 | 1,815.3 | 1,842.2 | 1,842.2 | 1,847.6 | 1,797.7 | 480,454 |
| October 12, 2026 | 1,814.6 | 1,815.3 | 1,815.3 | 1,839.6 | 1,806.6 | 1.21M |
| October 09, 2026 | 1,791 | 1,816.9 | 1,816.9 | 1,818.8 | 1,773.2 | 403,807 |
| October 08, 2026 | 1,836.7 | 1,790.6 | 1,790.6 | 1,842 | 1,778 | 484,754 |
| October 07, 2026 | 1,871 | 1,841.8 | 1,841.8 | 1,871 | 1,826.9 | 409,088 |
| October 06, 2026 | 1,830.1 | 1,880 | 1,880 | 1,881 | 1,825 | 1.09M |
| October 05, 2026 | 1,868 | 1,833 | 1,833 | 1,873.7 | 1,816.7 | 1.03M |
| October 01, 2026 | 1,910 | 1,875 | 1,875 | 1,915.9 | 1,845.2 | 1.15M |
| 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 |
AD
