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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,405	1,394.3	1,394.3	1,419.3	1,389.7	806,284
December 03, 2025	1,415	1,406.7	1,406.7	1,415	1,385	1.95M
December 02, 2025	1,428.7	1,421.4	1,421.4	1,433.9	1,409.2	1.58M
December 01, 2025	1,438	1,433	1,433	1,450	1,424.9	495,952
November 28, 2025	1,433.4	1,433.8	1,433.8	1,438.3	1,412.7	1.15M
November 27, 2025	1,435	1,433.4	1,433.4	1,445.2	1,428.9	463,636
November 26, 2025	1,408	1,431.3	1,431.3	1,436	1,405.3	567,515
November 25, 2025	1,410	1,409.7	1,409.7	1,422.7	1,399.3	668,177
November 24, 2025	1,410.2	1,412.2	1,412.2	1,430.1	1,402.7	3.02M
November 21, 2025	1,432.2	1,410.2	1,410.2	1,435.9	1,406.3	796,865
November 19, 2025	1,398.9	1,446.2	1,446.2	1,453.5	1,396.7	2.48M
November 18, 2025	1,388	1,396.6	1,396.6	1,404	1,371.5	1.36M
November 17, 2025	1,402	1,383.7	1,383.7	1,402	1,380	1.51M
November 14, 2025	1,377	1,396.7	1,396.7	1,405	1,368	1.23M
November 13, 2025	1,396.2	1,388.8	1,388.8	1,410.9	1,377	1.05M
November 12, 2025	1,410	1,389.2	1,389.2	1,410	1,378.6	1.72M
November 11, 2025	1,333.8	1,402.1	1,402.1	1,411	1,303.7	4.81M
November 10, 2025	1,318.3	1,328.4	1,328.4	1,336	1,306.8	723,187
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

Bharat Forge Limited (BHARATFORG.NS) NSE