UK markets close in 46 minutes

Bharat Forge Limited (BHARATFORG.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
1,670.35-10.20 (-0.61%)
At close: 03:30PM IST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20241,685.001,692.851,666.451,670.351,670.351,106,711
27 Jun 20241,681.001,696.451,674.651,680.551,680.551,401,014
26 Jun 20241,719.101,726.801,674.001,679.501,679.502,063,096
25 Jun 20241,752.801,764.751,715.401,719.451,719.451,133,078
24 Jun 20241,749.001,776.301,734.001,743.101,743.101,489,126
21 Jun 20241,804.501,804.501,746.501,752.201,752.20925,218
20 Jun 20241,704.001,800.701,697.001,791.401,791.403,677,708
19 Jun 20241,720.001,733.401,688.001,703.401,703.403,289,884
18 Jun 20241,720.001,734.001,691.501,696.701,696.701,438,259
14 Jun 20241,639.001,739.451,627.001,717.301,717.303,052,519
13 Jun 20241,640.001,655.001,623.651,636.951,636.951,143,028
12 Jun 20241,605.451,644.951,605.051,631.601,631.60995,791
11 Jun 20241,590.001,619.451,584.001,602.601,602.60788,578
10 Jun 20241,593.901,604.901,557.351,580.801,580.802,285,921
07 Jun 20241,549.751,589.901,538.701,583.201,583.20779,819
06 Jun 20241,515.001,578.851,497.101,557.051,557.051,052,271
05 Jun 20241,490.001,514.951,406.251,501.401,501.402,791,709
04 Jun 20241,608.251,614.001,412.851,446.251,446.253,325,214
03 Jun 20241,649.951,649.951,588.901,608.251,608.251,873,076
31 May 20241,569.001,586.951,548.101,554.551,554.552,388,880
30 May 20241,560.101,579.701,548.851,554.351,554.35919,313
29 May 20241,555.001,573.001,545.101,568.651,568.65740,468
28 May 20241,579.001,600.001,559.651,565.251,565.251,009,029
27 May 20241,589.901,591.001,533.101,572.001,572.002,895,264
24 May 20241,493.251,587.001,480.501,573.501,573.503,141,428
23 May 20241,481.001,499.901,463.851,493.251,493.25399,306
22 May 20241,508.001,510.951,460.001,478.301,478.30766,715
21 May 20241,490.051,510.001,467.051,502.051,502.051,171,767
17 May 20241,489.001,490.801,471.501,479.251,479.25523,810
16 May 20241,468.101,492.301,457.201,483.001,483.001,258,685
15 May 20241,439.051,467.451,431.001,462.701,462.70888,218
14 May 20241,413.951,449.801,408.101,440.851,440.85726,933
13 May 20241,390.451,423.001,368.901,416.001,416.001,603,773
10 May 20241,420.601,438.001,390.001,397.701,397.702,132,506
09 May 20241,411.001,463.301,391.001,412.751,412.759,267,970
08 May 20241,242.001,474.401,209.151,405.151,405.1512,388,890
07 May 20241,249.701,250.301,223.701,239.951,239.95713,704
06 May 20241,261.901,261.901,238.851,248.401,248.401,136,733
03 May 20241,274.901,280.951,242.201,252.201,252.20683,589
02 May 20241,271.501,285.001,262.801,274.251,274.25492,405
30 Apr 20241,291.001,301.001,266.601,271.201,271.20621,752
29 Apr 20241,312.251,316.901,273.551,282.001,282.001,178,300
26 Apr 20241,318.001,326.001,306.351,309.901,309.901,068,859
25 Apr 20241,240.751,325.901,237.201,311.851,311.856,402,642
24 Apr 20241,220.001,231.001,209.051,222.001,222.001,274,760
23 Apr 20241,212.001,212.001,194.751,206.551,206.55475,098
22 Apr 20241,205.851,215.001,197.151,204.501,204.50757,775
19 Apr 20241,180.001,196.301,158.101,193.101,193.10780,402
18 Apr 20241,187.701,196.801,174.401,186.201,186.201,051,256
16 Apr 20241,165.001,189.601,162.501,180.651,180.651,425,666
15 Apr 20241,155.001,176.501,155.001,170.301,170.301,166,614
12 Apr 20241,177.301,187.001,163.001,169.051,169.05970,493
10 Apr 20241,153.901,183.551,150.001,177.401,177.401,060,445
09 Apr 20241,183.251,183.451,140.051,148.701,148.701,115,923
08 Apr 20241,152.951,180.001,136.001,173.901,173.902,521,920
05 Apr 20241,149.951,154.901,136.001,145.651,145.65838,396
04 Apr 20241,152.501,172.501,139.251,151.351,151.352,867,983
03 Apr 20241,125.001,144.101,105.301,141.751,141.751,586,014
02 Apr 20241,159.901,159.901,135.151,155.351,155.35713,289
01 Apr 20241,132.201,153.401,121.001,148.601,148.601,247,843
28 Mar 20241,114.951,135.201,103.501,129.601,129.601,391,471
27 Mar 20241,132.401,143.051,107.251,111.201,111.201,811,541
26 Mar 20241,131.901,140.951,127.001,130.151,130.15728,614
22 Mar 20241,102.001,133.601,101.301,128.951,128.951,129,996
21 Mar 20241,097.801,122.001,094.001,102.001,102.002,400,850
20 Mar 20241,110.001,118.601,088.001,092.701,092.701,044,847
19 Mar 20241,111.751,133.001,093.601,112.701,112.70830,859
18 Mar 20241,119.001,121.001,090.301,114.401,114.401,199,978
15 Mar 20241,117.951,130.651,099.101,119.501,119.501,004,065
14 Mar 20241,111.001,127.001,096.701,113.051,113.051,500,630
13 Mar 20241,155.851,164.451,115.001,127.001,127.001,538,078
12 Mar 20241,160.051,170.901,139.001,155.851,155.85942,567
11 Mar 20241,170.051,190.601,143.401,159.851,159.852,315,091
07 Mar 20241,181.651,193.601,170.351,178.851,178.85557,070
06 Mar 20241,189.001,190.751,150.101,181.751,181.75674,420
05 Mar 20241,190.001,211.001,179.951,185.801,185.801,251,169
04 Mar 20241,182.001,193.701,170.001,189.151,189.151,806,324
01 Mar 20241,150.051,187.901,150.051,184.251,184.25740,159
29 Feb 20241,145.001,158.001,135.801,151.001,151.001,187,019
28 Feb 20241,175.751,181.551,141.151,152.251,152.25770,303
27 Feb 20241,173.901,195.201,169.801,177.951,177.951,178,342
26 Feb 20241,132.101,181.851,119.401,175.601,175.603,694,478
23 Feb 20241,133.051,145.551,125.001,132.101,132.10443,601
23 Feb 20242.5 Dividend
22 Feb 20241,123.401,135.501,109.401,133.051,130.55508,795
21 Feb 20241,125.901,142.401,115.701,123.301,120.821,137,612
20 Feb 20241,124.901,125.701,100.001,122.551,120.071,337,593
19 Feb 20241,150.001,150.001,117.001,124.751,122.27883,522
16 Feb 20241,121.851,136.001,106.351,133.851,131.351,009,339
15 Feb 20241,115.001,115.401,094.301,110.451,108.00856,004
14 Feb 20241,084.551,120.901,074.451,105.101,102.662,028,786
13 Feb 20241,160.951,161.001,063.001,092.451,090.046,017,374
12 Feb 20241,324.001,330.001,116.951,130.951,128.457,363,983
09 Feb 20241,285.001,321.251,272.801,314.051,311.151,936,968
08 Feb 20241,286.001,295.351,268.151,282.301,279.47728,305
07 Feb 20241,286.651,296.651,276.001,285.251,282.41654,867
06 Feb 20241,284.001,305.001,275.251,285.501,282.661,223,155
05 Feb 20241,245.601,274.851,229.551,271.601,268.791,419,072
02 Feb 20241,237.901,251.951,231.051,238.851,236.12570,679
01 Feb 20241,242.001,245.751,217.001,229.551,226.84346,050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...