Bharat Forge Limited (BHARATFORG.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Bharat Forge Limited (BHARATFORG.NS) 10 years ago, it would be worth ₹6,105.81 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,944.46, while ₹1000 invested 1 year ago would be worth ₹1,634.8. This corresponds to total returns of 510.58%, 194.45%, 63.48%, respectively, with annualized returns of 19.82%, 24.09%, 63.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 2,060 | 2,103.8 | 2,103.8 | 2,113.6 | 2,041.7 | 1.85M |
| June 19, 2026 | 2,031.1 | 2,041.4 | 2,041.4 | 2,059.5 | 2,019.9 | 1.73M |
| June 18, 2026 | 2,040 | 2,019.9 | 2,019.9 | 2,049.1 | 2,005.9 | 840,631 |
| June 17, 2026 | 2,022 | 2,034.5 | 2,034.5 | 2,039 | 2,001.1 | 670,518 |
| June 16, 2026 | 2,040 | 2,012.3 | 2,012.3 | 2,040 | 2,005.5 | 925,881 |
| June 15, 2026 | 1,971.5 | 2,020.5 | 2,020.5 | 2,036 | 1,954.8 | 1.67M |
| June 12, 2026 | 1,952 | 1,945.1 | 1,945.1 | 1,982.7 | 1,912.2 | 893,528 |
| June 11, 2026 | 1,947.2 | 1,942.9 | 1,942.9 | 1,965 | 1,928.8 | 801,826 |
| June 10, 2026 | 1,925.4 | 1,949.2 | 1,949.2 | 1,975.4 | 1,877 | 1.92M |
| June 09, 2026 | 1,908 | 1,925.4 | 1,925.4 | 1,954.6 | 1,903.4 | 1.01M |
| June 08, 2026 | 1,909.9 | 1,893.1 | 1,893.1 | 1,931 | 1,882.2 | 402,580 |
| June 05, 2026 | 1,928.1 | 1,929.8 | 1,929.8 | 1,952 | 1,917.1 | 380,703 |
| June 04, 2026 | 1,936.5 | 1,937.5 | 1,937.5 | 1,988.5 | 1,931.5 | 1.35M |
| June 03, 2026 | 1,908.1 | 1,936.5 | 1,936.5 | 1,948.9 | 1,893.9 | 808,066 |
| June 02, 2026 | 1,913.9 | 1,902.9 | 1,902.9 | 1,918.8 | 1,870.5 | 1.29M |
| June 01, 2026 | 1,970.1 | 1,922.7 | 1,922.7 | 1,970.1 | 1,915.3 | 758,674 |
| May 29, 2026 | 1,956.4 | 1,957.2 | 1,957.2 | 1,967.8 | 1,920 | 3.13M |
| May 27, 2026 | 1,938.9 | 1,938.6 | 1,938.6 | 1,961 | 1,916 | 561,943 |
| May 26, 2026 | 1,926.6 | 1,930.4 | 1,930.4 | 1,939.9 | 1,908.3 | 1.01M |
| May 25, 2026 | 1,914.8 | 1,918.3 | 1,918.3 | 1,942.9 | 1,896.3 | 831,690 |
| May 22, 2026 | 1,900 | 1,897.7 | 1,897.7 | 1,916.9 | 1,892 | 636,410 |
| May 21, 2026 | 1,902 | 1,898.8 | 1,898.8 | 1,931.9 | 1,892.2 | 589,383 |
| May 20, 2026 | 1,845 | 1,888.2 | 1,888.2 | 1,905.7 | 1,827.6 | 953,954 |
| May 19, 2026 | 1,885 | 1,857.3 | 1,857.3 | 1,902.8 | 1,848 | 1.02M |
| May 18, 2026 | 1,910 | 1,891 | 1,891 | 1,910 | 1,865.4 | 472,959 |
| May 15, 2026 | 1,959.7 | 1,913.1 | 1,913.1 | 1,959.7 | 1,905.1 | 822,275 |
| May 14, 2026 | 1,972 | 1,948.9 | 1,948.9 | 1,976.7 | 1,938.8 | 1.19M |
| May 13, 2026 | 1,912.9 | 1,945.9 | 1,945.9 | 1,986.9 | 1,911.8 | 1.23M |
| May 12, 2026 | 1,999 | 1,913 | 1,913 | 1,999 | 1,907.2 | 1.1M |
| May 11, 2026 | 1,983 | 1,987 | 1,987 | 2,007.4 | 1,952.4 | 1.31M |
| May 08, 2026 | 2,009.4 | 1,989.7 | 1,989.7 | 2,044 | 1,975.1 | 3.4M |
| May 07, 2026 | 1,887.4 | 1,992.9 | 1,992.9 | 2,026.6 | 1,856.1 | 7.06M |
| May 06, 2026 | 1,885 | 1,873.8 | 1,873.8 | 1,905 | 1,831.2 | 1.39M |
| May 05, 2026 | 1,845.8 | 1,866.6 | 1,866.6 | 1,878.3 | 1,818.3 | 1.02M |
| May 04, 2026 | 1,912.3 | 1,845.8 | 1,845.8 | 1,916.1 | 1,837.5 | 1.03M |
| April 30, 2026 | 1,904.1 | 1,881.6 | 1,881.6 | 1,906.5 | 1,846.7 | 2.08M |
| April 29, 2026 | 1,905.7 | 1,907.8 | 1,907.8 | 1,949.9 | 1,897.2 | 1.75M |
| April 28, 2026 | 1,910 | 1,894.8 | 1,894.8 | 1,915 | 1,890 | 546,129 |
| April 27, 2026 | 1,865.4 | 1,901.1 | 1,901.1 | 1,919.4 | 1,865.4 | 890,706 |
| April 24, 2026 | 1,884 | 1,856 | 1,856 | 1,892.1 | 1,836 | 680,205 |
| April 23, 2026 | 1,899 | 1,874.1 | 1,874.1 | 1,912.4 | 1,846.4 | 1.4M |
| April 22, 2026 | 1,888.1 | 1,903.2 | 1,903.2 | 1,925 | 1,888.1 | 1.05M |
| April 21, 2026 | 1,875 | 1,895.8 | 1,895.8 | 1,915 | 1,873 | 971,430 |
| April 20, 2026 | 1,864 | 1,866.2 | 1,866.2 | 1,881.9 | 1,831.7 | 741,941 |
| April 17, 2026 | 1,855.8 | 1,860.5 | 1,860.5 | 1,876 | 1,821 | 1.04M |
| April 16, 2026 | 1,847.9 | 1,855.8 | 1,855.8 | 1,860 | 1,830 | 1.28M |
| April 15, 2026 | 1,830 | 1,831.6 | 1,831.6 | 1,849.3 | 1,811.5 | 1.73M |
| April 13, 2026 | 1,770 | 1,801.3 | 1,801.3 | 1,822.5 | 1,739.2 | 1.14M |
| April 10, 2026 | 1,751 | 1,798.8 | 1,798.8 | 1,805 | 1,751 | 1.46M |
| April 09, 2026 | 1,778 | 1,739.4 | 1,739.4 | 1,781 | 1,724.1 | 1.86M |
| April 08, 2026 | 1,716.5 | 1,781.4 | 1,781.4 | 1,791.4 | 1,716.5 | 1.96M |
| April 07, 2026 | 1,667.9 | 1,671.3 | 1,671.3 | 1,675.6 | 1,610.2 | 1.25M |
| April 06, 2026 | 1,637 | 1,670.6 | 1,670.6 | 1,680 | 1,616.6 | 1.21M |
| April 02, 2026 | 1,644.7 | 1,642.6 | 1,642.6 | 1,657.4 | 1,613.4 | 1M |
| April 01, 2026 | 1,710 | 1,668.4 | 1,668.4 | 1,730.5 | 1,661.7 | 957,890 |
| March 30, 2026 | 1,690 | 1,674.6 | 1,674.6 | 1,707.8 | 1,653.7 | 1.84M |
| March 27, 2026 | 1,721 | 1,725.1 | 1,725.1 | 1,739 | 1,684.3 | 2.21M |
| March 25, 2026 | 1,738.5 | 1,736.5 | 1,736.5 | 1,751.4 | 1,720 | 1.73M |
| March 24, 2026 | 1,700 | 1,708.8 | 1,708.8 | 1,724.4 | 1,649.4 | 1.23M |
| March 23, 2026 | 1,700 | 1,648.6 | 1,648.6 | 1,700 | 1,634 | 1.39M |