Bharat Forge Limited - BHARATFORG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,315	1,317.1	1,317.1	1,320.7	1,301.4	457,439
November 06, 2025	1,320	1,319.7	1,319.7	1,331.6	1,299.1	1.11M
November 04, 2025	1,341	1,324.9	1,324.9	1,342.9	1,319.6	547,122
November 03, 2025	1,324.1	1,340.7	1,340.7	1,355.7	1,316.6	797,387
October 31, 2025	1,317.2	1,324.7	1,324.7	1,328.8	1,307.3	793,616
October 30, 2025	1,325	1,317.2	1,317.2	1,326.8	1,305	430,914
October 29, 2025	1,308.1	1,322.2	1,322.2	1,324.5	1,295.7	643,964
October 28, 2025	1,302.2	1,308.1	1,308.1	1,320.6	1,289	1.3M
October 27, 2025	1,289.9	1,301.4	1,301.4	1,307.2	1,284	621,215
October 24, 2025	1,300.1	1,283.9	1,283.9	1,311	1,277	852,230
October 23, 2025	1,268.9	1,300.1	1,300.1	1,311	1,265	3.45M
October 21, 2025	1,258	1,243.4	1,243.4	1,259.1	1,235.1	93,642
October 20, 2025	1,245	1,247.7	1,247.7	1,254.3	1,240.4	587,947
October 17, 2025	1,269.8	1,241.6	1,241.6	1,270	1,236.5	674,253
October 16, 2025	1,234	1,265.2	1,265.2	1,275.9	1,230	1.7M
October 15, 2025	1,227	1,232.6	1,232.6	1,241	1,217.8	373,510
October 14, 2025	1,225.6	1,222.9	1,222.9	1,233.8	1,202	970,885
October 13, 2025	1,220	1,226.2	1,226.2	1,228	1,200.2	291,087
October 10, 2025	1,215	1,220	1,220	1,227.1	1,208.2	423,694
October 09, 2025	1,190.5	1,209.3	1,209.3	1,212.8	1,179.4	469,286
October 08, 2025	1,217	1,191	1,191	1,221	1,183	824,378
October 07, 2025	1,237	1,216.8	1,216.8	1,240.5	1,212.7	686,058
October 06, 2025	1,222	1,234.6	1,234.6	1,238.6	1,212	313,008
October 03, 2025	1,219.6	1,220.2	1,220.2	1,230	1,210.2	434,862
October 01, 2025	1,219.9	1,219.6	1,219.6	1,229.9	1,202.4	844,183
September 30, 2025	1,203.9	1,212.4	1,212.4	1,223.7	1,193.2	1.25M
September 29, 2025	1,192.8	1,214	1,214	1,228.9	1,182.2	9.22M
September 26, 2025	1,199	1,181.1	1,181.1	1,210	1,179	705,082
September 25, 2025	1,210.4	1,207.3	1,207.3	1,225	1,204	463,294
September 24, 2025	1,250.5	1,209	1,209	1,250.5	1,207.1	926,067
September 23, 2025	1,256	1,251	1,251	1,273.8	1,247.1	1.45M
September 22, 2025	1,265.6	1,256	1,256	1,273.8	1,252.3	402,434
September 19, 2025	1,267	1,272.7	1,272.7	1,275.6	1,253.6	1.01M
September 18, 2025	1,278	1,268.6	1,268.6	1,278.5	1,266.8	622,251
September 17, 2025	1,269.4	1,268.6	1,268.6	1,275.4	1,261.3	1.64M
September 16, 2025	1,240	1,263.2	1,263.2	1,265.2	1,239	1.4M
September 15, 2025	1,223.7	1,237.2	1,237.2	1,240	1,217.3	818,690
September 12, 2025	1,229	1,223	1,223	1,235.6	1,215	1.09M
September 11, 2025	1,199.3	1,211.9	1,211.9	1,218.4	1,194	610,937
September 10, 2025	1,205	1,199.9	1,199.9	1,238.7	1,198.2	2.48M
September 09, 2025	1,203	1,181.7	1,181.7	1,206.9	1,170.1	748,592
September 08, 2025	1,144	1,202.8	1,202.8	1,214.9	1,140.6	3.85M
September 05, 2025	1,145	1,136.7	1,136.7	1,149.9	1,128	775,296
September 04, 2025	1,165	1,131.4	1,131.4	1,165	1,128	683,551
September 03, 2025	1,139	1,135.6	1,135.6	1,140.7	1,130.1	245,821
September 02, 2025	1,125	1,134.6	1,134.6	1,143.2	1,115.6	624,504
September 01, 2025	1,106.7	1,126.4	1,126.4	1,131.9	1,104.6	588,447
August 29, 2025	1,117	1,106.7	1,106.7	1,127.9	1,100.5	1.41M
August 28, 2025	1,115	1,124.6	1,124.6	1,132.4	1,105.1	1.1M
August 26, 2025	1,136.2	1,122.3	1,122.3	1,143.2	1,110	1.2M
August 25, 2025	1,125.9	1,139.4	1,139.4	1,157.8	1,124.6	1.83M
August 22, 2025	1,150	1,123	1,123	1,157.1	1,120.2	1.41M
August 21, 2025	1,160.8	1,154.1	1,154.1	1,180.5	1,148.9	2.56M
August 20, 2025	1,194.4	1,158.9	1,158.9	1,194.4	1,157	598,367
August 19, 2025	1,184.9	1,188.5	1,188.5	1,194.4	1,175.4	217,123
August 18, 2025	1,199.8	1,184.5	1,184.5	1,200.1	1,180	335,704
August 14, 2025	1,182.4	1,180.5	1,180.5	1,186	1,167.1	638,001
August 13, 2025	1,158.1	1,181.5	1,181.5	1,185.6	1,158.1	425,145
August 12, 2025	1,165.9	1,152.4	1,152.4	1,174.3	1,150	518,053
August 11, 2025	1,136.8	1,165.9	1,165.9	1,173.3	1,129.5	630,216

Bharat Forge Limited (BHARATFORG.NS) NSE