UK markets open in 3 hours 44 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,408.10 +200.97 (+1.10%) CRUDE OIL
79.14 +0.19 (+0.24%) GOLD FUTURES
2,310.60 +1.00 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,671.15 +1,933.74 (+4.23%)
Bharat Forge Limited (BHARATFORG.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,271.15 | 1,284.80 | 1,263.65 | 1,274.65 | 1,274.65 | 11,646 |
| 30 Apr 2024 | 1,289.65 | 1,301.00 | 1,267.50 | 1,271.15 | 1,271.15 | 22,579 |
| 29 Apr 2024 | 1,311.10 | 1,316.80 | 1,273.75 | 1,282.85 | 1,282.85 | 38,330 |
| 26 Apr 2024 | 1,319.35 | 1,326.35 | 1,306.25 | 1,310.40 | 1,310.40 | 57,798 |
| 25 Apr 2024 | 1,240.00 | 1,325.00 | 1,235.70 | 1,312.25 | 1,312.25 | 249,998 |
| 24 Apr 2024 | 1,227.10 | 1,231.05 | 1,209.50 | 1,222.20 | 1,222.20 | 11,014 |
| 23 Apr 2024 | 1,215.20 | 1,215.20 | 1,195.00 | 1,206.30 | 1,206.30 | 8,780 |
| 22 Apr 2024 | 1,202.40 | 1,214.95 | 1,198.10 | 1,203.15 | 1,203.15 | 23,911 |
| 19 Apr 2024 | 1,175.45 | 1,196.00 | 1,159.00 | 1,193.10 | 1,193.10 | 23,452 |
| 18 Apr 2024 | 1,189.15 | 1,196.15 | 1,174.65 | 1,185.90 | 1,185.90 | 38,365 |
| 16 Apr 2024 | 1,160.85 | 1,189.00 | 1,160.85 | 1,182.30 | 1,182.30 | 29,449 |
| 15 Apr 2024 | 1,150.05 | 1,175.70 | 1,150.05 | 1,171.65 | 1,171.65 | 87,696 |
| 12 Apr 2024 | 1,177.00 | 1,185.65 | 1,163.00 | 1,177.55 | 1,177.55 | 117,427 |
| 10 Apr 2024 | 1,156.45 | 1,183.00 | 1,151.00 | 1,178.45 | 1,178.45 | 45,524 |
| 09 Apr 2024 | 1,186.05 | 1,186.05 | 1,140.85 | 1,149.10 | 1,149.10 | 35,870 |
| 08 Apr 2024 | 1,151.65 | 1,179.85 | 1,136.00 | 1,177.25 | 1,177.25 | 59,918 |
| 05 Apr 2024 | 1,152.65 | 1,152.65 | 1,136.25 | 1,145.20 | 1,145.20 | 20,787 |
| 04 Apr 2024 | 1,145.50 | 1,172.25 | 1,139.35 | 1,153.15 | 1,153.15 | 86,582 |
| 03 Apr 2024 | 1,134.55 | 1,143.35 | 1,105.00 | 1,141.30 | 1,141.30 | 53,789 |
| 02 Apr 2024 | 1,157.25 | 1,157.25 | 1,140.00 | 1,154.95 | 1,154.95 | 18,560 |
| 01 Apr 2024 | 1,133.35 | 1,152.65 | 1,124.60 | 1,148.90 | 1,148.90 | 16,477 |
| 28 Mar 2024 | 1,124.50 | 1,135.00 | 1,103.85 | 1,129.45 | 1,129.45 | 27,334 |
| 27 Mar 2024 | 1,131.50 | 1,143.30 | 1,107.00 | 1,111.10 | 1,111.10 | 115,266 |
| 26 Mar 2024 | 1,133.00 | 1,140.00 | 1,127.50 | 1,130.50 | 1,130.50 | 32,245 |
| 22 Mar 2024 | 1,109.50 | 1,133.00 | 1,102.00 | 1,129.70 | 1,129.70 | 53,792 |
| 21 Mar 2024 | 1,104.45 | 1,122.40 | 1,094.00 | 1,102.55 | 1,102.55 | 22,437 |
| 20 Mar 2024 | 1,119.35 | 1,119.35 | 1,087.85 | 1,091.95 | 1,091.95 | 23,929 |
| 19 Mar 2024 | 1,112.00 | 1,128.70 | 1,094.25 | 1,115.60 | 1,115.60 | 23,291 |
| 18 Mar 2024 | 1,111.15 | 1,120.00 | 1,091.00 | 1,112.40 | 1,112.40 | 51,008 |
| 15 Mar 2024 | 1,115.00 | 1,130.40 | 1,099.55 | 1,119.20 | 1,119.20 | 21,181 |
| 14 Mar 2024 | 1,103.25 | 1,127.55 | 1,097.20 | 1,113.60 | 1,113.60 | 23,386 |
| 13 Mar 2024 | 1,154.95 | 1,164.00 | 1,117.50 | 1,128.00 | 1,128.00 | 66,088 |
| 12 Mar 2024 | 1,161.45 | 1,164.80 | 1,139.00 | 1,155.60 | 1,155.60 | 24,695 |
| 11 Mar 2024 | 1,178.30 | 1,178.30 | 1,144.00 | 1,161.15 | 1,161.15 | 165,298 |
| 07 Mar 2024 | 1,184.95 | 1,189.15 | 1,173.90 | 1,178.95 | 1,178.95 | 20,335 |
| 06 Mar 2024 | 1,196.95 | 1,196.95 | 1,149.90 | 1,183.15 | 1,183.15 | 15,552 |
| 05 Mar 2024 | 1,189.65 | 1,210.30 | 1,179.00 | 1,185.55 | 1,185.55 | 41,645 |
| 04 Mar 2024 | 1,184.55 | 1,193.00 | 1,170.15 | 1,189.65 | 1,189.65 | 64,603 |
| 01 Mar 2024 | 1,146.05 | 1,187.55 | 1,146.05 | 1,183.60 | 1,183.60 | 25,358 |
| 29 Feb 2024 | 1,150.95 | 1,157.75 | 1,136.50 | 1,151.15 | 1,151.15 | 18,008 |
| 28 Feb 2024 | 1,173.20 | 1,181.25 | 1,142.30 | 1,152.20 | 1,152.20 | 11,268 |
| 27 Feb 2024 | 1,187.85 | 1,194.95 | 1,169.60 | 1,177.60 | 1,177.60 | 49,988 |
| 26 Feb 2024 | 1,131.25 | 1,181.80 | 1,120.35 | 1,175.95 | 1,175.95 | 84,136 |
| 23 Feb 2024 | 1,131.35 | 1,145.45 | 1,125.55 | 1,132.60 | 1,132.60 | 17,760 |
| 23 Feb 2024 | 2.5 Dividend | |||||
| 22 Feb 2024 | 1,119.15 | 1,135.00 | 1,109.55 | 1,132.85 | 1,130.35 | 25,169 |
| 21 Feb 2024 | 1,120.30 | 1,141.55 | 1,116.80 | 1,124.05 | 1,121.57 | 24,167 |
| 20 Feb 2024 | 1,129.85 | 1,129.85 | 1,100.00 | 1,121.15 | 1,118.68 | 16,908 |
| 19 Feb 2024 | 1,157.15 | 1,157.15 | 1,118.00 | 1,124.65 | 1,122.17 | 30,246 |
| 16 Feb 2024 | 1,117.15 | 1,136.40 | 1,106.15 | 1,134.30 | 1,131.80 | 26,056 |
| 15 Feb 2024 | 1,116.35 | 1,116.35 | 1,094.65 | 1,110.10 | 1,107.65 | 107,716 |
| 14 Feb 2024 | 1,086.30 | 1,120.05 | 1,074.90 | 1,105.10 | 1,102.66 | 65,119 |
| 13 Feb 2024 | 1,149.00 | 1,150.00 | 1,063.40 | 1,091.80 | 1,089.39 | 146,319 |
| 12 Feb 2024 | 1,325.75 | 1,330.00 | 1,117.70 | 1,130.30 | 1,127.81 | 315,485 |
| 09 Feb 2024 | 1,286.65 | 1,321.00 | 1,273.55 | 1,314.90 | 1,312.00 | 151,209 |
| 08 Feb 2024 | 1,289.95 | 1,295.45 | 1,268.35 | 1,284.30 | 1,281.47 | 14,107 |
| 07 Feb 2024 | 1,288.00 | 1,296.45 | 1,276.00 | 1,283.10 | 1,280.27 | 30,790 |
| 06 Feb 2024 | 1,286.65 | 1,304.85 | 1,275.35 | 1,285.80 | 1,282.96 | 47,872 |
| 05 Feb 2024 | 1,235.90 | 1,274.00 | 1,235.90 | 1,270.85 | 1,268.05 | 56,205 |
| 02 Feb 2024 | 1,239.55 | 1,251.45 | 1,231.50 | 1,238.85 | 1,236.12 | 14,510 |
| 01 Feb 2024 | 1,236.00 | 1,245.90 | 1,216.85 | 1,229.20 | 1,226.49 | 13,601 |
| 31 Jan 2024 | 1,209.15 | 1,245.00 | 1,203.55 | 1,235.20 | 1,232.47 | 32,732 |
| 30 Jan 2024 | 1,259.85 | 1,259.85 | 1,205.15 | 1,208.90 | 1,206.23 | 109,137 |
| 29 Jan 2024 | 1,200.10 | 1,250.00 | 1,200.10 | 1,244.05 | 1,241.30 | 23,836 |
| 25 Jan 2024 | 1,227.50 | 1,227.50 | 1,192.75 | 1,200.10 | 1,197.45 | 24,529 |
| 24 Jan 2024 | 1,190.15 | 1,219.00 | 1,181.00 | 1,214.85 | 1,212.17 | 13,512 |
| 23 Jan 2024 | 1,227.35 | 1,232.05 | 1,189.95 | 1,192.95 | 1,190.32 | 23,242 |
| 19 Jan 2024 | 1,238.15 | 1,241.00 | 1,222.00 | 1,233.20 | 1,230.48 | 35,165 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1,224.10 | 1,233.00 | 1,203.05 | 1,205.45 | 1,202.79 | 24,352 |
| 16 Jan 2024 | 1,253.35 | 1,258.75 | 1,221.55 | 1,226.45 | 1,223.74 | 16,036 |
| 15 Jan 2024 | 1,263.40 | 1,264.10 | 1,250.00 | 1,256.70 | 1,253.93 | 39,482 |
| 12 Jan 2024 | 1,274.85 | 1,274.85 | 1,234.00 | 1,253.70 | 1,250.93 | 52,901 |
| 11 Jan 2024 | 1,284.00 | 1,298.50 | 1,270.30 | 1,275.90 | 1,273.08 | 34,625 |
| 10 Jan 2024 | 1,274.30 | 1,286.95 | 1,255.65 | 1,284.00 | 1,281.17 | 18,465 |
| 09 Jan 2024 | 1,268.35 | 1,291.00 | 1,264.30 | 1,272.95 | 1,270.14 | 48,475 |
| 08 Jan 2024 | 1,270.20 | 1,276.40 | 1,247.70 | 1,257.35 | 1,254.58 | 19,739 |
| 05 Jan 2024 | 1,266.15 | 1,270.35 | 1,251.15 | 1,266.25 | 1,263.46 | 16,556 |
| 04 Jan 2024 | 1,232.80 | 1,265.00 | 1,219.80 | 1,260.40 | 1,257.62 | 63,918 |
| 03 Jan 2024 | 1,240.10 | 1,243.75 | 1,216.15 | 1,235.40 | 1,232.67 | 15,242 |
| 02 Jan 2024 | 1,258.65 | 1,259.10 | 1,225.60 | 1,239.90 | 1,237.16 | 21,245 |
| 01 Jan 2024 | 1,249.95 | 1,258.25 | 1,234.40 | 1,247.20 | 1,244.45 | 25,494 |
| 29 Dec 2023 | 1,244.40 | 1,249.00 | 1,228.35 | 1,238.80 | 1,236.07 | 49,047 |
| 28 Dec 2023 | 1,220.15 | 1,249.00 | 1,220.15 | 1,245.25 | 1,242.50 | 45,105 |
| 27 Dec 2023 | 1,227.65 | 1,238.60 | 1,204.95 | 1,218.90 | 1,216.21 | 21,194 |
| 26 Dec 2023 | 1,199.95 | 1,230.00 | 1,199.95 | 1,225.30 | 1,222.60 | 70,739 |
| 22 Dec 2023 | 1,189.95 | 1,203.55 | 1,183.55 | 1,201.55 | 1,198.90 | 12,379 |
| 21 Dec 2023 | 1,163.00 | 1,187.05 | 1,153.45 | 1,183.65 | 1,181.04 | 24,412 |
| 20 Dec 2023 | 1,225.00 | 1,225.95 | 1,171.95 | 1,177.15 | 1,174.55 | 173,464 |
| 19 Dec 2023 | 1,208.10 | 1,230.40 | 1,197.60 | 1,221.30 | 1,218.60 | 42,668 |
| 18 Dec 2023 | 1,196.70 | 1,213.20 | 1,181.15 | 1,206.40 | 1,203.74 | 50,602 |
| 15 Dec 2023 | 1,209.60 | 1,209.60 | 1,189.00 | 1,196.90 | 1,194.26 | 14,024 |
| 14 Dec 2023 | 1,206.00 | 1,206.00 | 1,188.05 | 1,199.85 | 1,197.20 | 13,370 |
| 13 Dec 2023 | 1,189.75 | 1,198.55 | 1,174.70 | 1,193.75 | 1,191.12 | 19,628 |
| 12 Dec 2023 | 1,201.25 | 1,210.95 | 1,180.90 | 1,186.80 | 1,184.18 | 31,051 |
| 11 Dec 2023 | 1,180.00 | 1,200.30 | 1,175.50 | 1,193.15 | 1,190.52 | 32,160 |
| 08 Dec 2023 | 1,165.15 | 1,180.00 | 1,163.60 | 1,176.95 | 1,174.35 | 45,200 |
| 07 Dec 2023 | 1,170.70 | 1,177.75 | 1,160.50 | 1,164.85 | 1,162.28 | 30,992 |
| 06 Dec 2023 | 1,175.00 | 1,180.00 | 1,164.00 | 1,169.25 | 1,166.67 | 21,583 |
| 05 Dec 2023 | 1,165.00 | 1,185.90 | 1,158.95 | 1,170.05 | 1,167.47 | 88,485 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.