Bharat Forge Limited (BHARATFORG.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 1,588.00 | 1,629.70 | 1,587.10 | 1,616.25 | 1,616.25 | 1,776,046 |
| 12 Sept 2024 | 1,569.00 | 1,594.10 | 1,566.30 | 1,591.00 | 1,591.00 | 445,898 |
| 11 Sept 2024 | 1,571.00 | 1,581.60 | 1,552.25 | 1,561.70 | 1,561.70 | 1,122,926 |
| 10 Sept 2024 | 1,565.00 | 1,578.00 | 1,553.05 | 1,570.65 | 1,570.65 | 424,183 |
| 09 Sept 2024 | 1,535.00 | 1,561.05 | 1,524.75 | 1,555.15 | 1,555.15 | 950,996 |
| 06 Sept 2024 | 1,606.00 | 1,606.00 | 1,547.20 | 1,551.20 | 1,551.20 | 1,243,240 |
| 05 Sept 2024 | 1,625.00 | 1,629.90 | 1,590.20 | 1,608.95 | 1,608.95 | 1,562,878 |
| 04 Sept 2024 | 1,568.00 | 1,614.90 | 1,554.00 | 1,605.70 | 1,605.70 | 1,095,011 |
| 03 Sept 2024 | 1,576.65 | 1,591.05 | 1,564.05 | 1,567.10 | 1,567.10 | 878,145 |
| 02 Sept 2024 | 1,597.00 | 1,599.00 | 1,545.50 | 1,562.45 | 1,562.45 | 931,058 |
| 30 Aug 2024 | 1,579.50 | 1,590.05 | 1,575.10 | 1,587.00 | 1,587.00 | 931,250 |
| 29 Aug 2024 | 1,584.50 | 1,589.00 | 1,556.25 | 1,577.90 | 1,577.90 | 816,590 |
| 28 Aug 2024 | 1,614.00 | 1,620.00 | 1,579.25 | 1,584.50 | 1,584.50 | 927,975 |
| 27 Aug 2024 | 1,644.90 | 1,644.90 | 1,602.10 | 1,607.40 | 1,607.40 | 659,375 |
| 26 Aug 2024 | 1,622.00 | 1,638.15 | 1,613.70 | 1,634.70 | 1,634.70 | 713,146 |
| 23 Aug 2024 | 1,636.50 | 1,636.95 | 1,601.90 | 1,620.30 | 1,620.30 | 868,264 |
| 22 Aug 2024 | 1,607.90 | 1,647.95 | 1,594.00 | 1,621.20 | 1,621.20 | 955,957 |
| 21 Aug 2024 | 1,577.00 | 1,610.00 | 1,573.15 | 1,600.00 | 1,600.00 | 853,929 |
| 20 Aug 2024 | 1,600.00 | 1,604.65 | 1,551.05 | 1,577.40 | 1,577.40 | 1,042,184 |
| 19 Aug 2024 | 1,610.00 | 1,613.70 | 1,560.15 | 1,587.70 | 1,587.70 | 1,185,925 |
| 16 Aug 2024 | 1,582.90 | 1,601.80 | 1,575.80 | 1,584.50 | 1,584.50 | 744,491 |
| 14 Aug 2024 | 1,574.10 | 1,583.95 | 1,553.25 | 1,567.20 | 1,567.20 | 464,424 |
| 13 Aug 2024 | 1,594.95 | 1,605.00 | 1,576.25 | 1,581.05 | 1,581.05 | 479,156 |
| 12 Aug 2024 | 1,629.95 | 1,629.95 | 1,565.55 | 1,593.55 | 1,593.55 | 1,651,574 |
| 09 Aug 2024 | 1,628.05 | 1,654.95 | 1,617.90 | 1,636.55 | 1,636.55 | 2,016,949 |
| 08 Aug 2024 | 1,562.00 | 1,643.00 | 1,536.15 | 1,605.45 | 1,605.45 | 4,108,498 |
| 07 Aug 2024 | 1,559.00 | 1,576.50 | 1,530.00 | 1,557.45 | 1,557.45 | 1,457,651 |
| 06 Aug 2024 | 1,568.00 | 1,608.75 | 1,510.40 | 1,517.45 | 1,517.45 | 2,039,941 |
| 05 Aug 2024 | 1,579.95 | 1,597.65 | 1,538.10 | 1,553.05 | 1,553.05 | 2,625,461 |
| 02 Aug 2024 | 1,707.00 | 1,707.00 | 1,648.00 | 1,655.40 | 1,655.40 | 1,338,199 |
| 01 Aug 2024 | 1,740.00 | 1,771.20 | 1,703.65 | 1,717.55 | 1,717.55 | 1,134,832 |
| 31 July 2024 | 1,736.15 | 1,745.00 | 1,722.05 | 1,733.50 | 1,733.50 | 620,610 |
| 30 July 2024 | 1,740.45 | 1,753.00 | 1,719.20 | 1,743.85 | 1,743.85 | 867,925 |
| 29 July 2024 | 1,694.95 | 1,747.00 | 1,691.25 | 1,737.00 | 1,737.00 | 1,776,427 |
| 26 July 2024 | 1,604.60 | 1,694.30 | 1,604.60 | 1,684.90 | 1,684.90 | 2,755,566 |
| 25 July 2024 | 1,570.00 | 1,603.90 | 1,558.55 | 1,592.40 | 1,592.40 | 447,267 |
| 24 July 2024 | 1,598.50 | 1,612.25 | 1,585.00 | 1,591.15 | 1,591.15 | 1,093,834 |
| 23 July 2024 | 1,630.00 | 1,634.25 | 1,500.00 | 1,598.70 | 1,598.70 | 1,886,680 |
| 22 July 2024 | 1,569.95 | 1,646.30 | 1,549.45 | 1,625.45 | 1,625.45 | 1,555,103 |
| 19 July 2024 | 1,626.90 | 1,634.30 | 1,575.00 | 1,579.40 | 1,579.40 | 945,152 |
| 18 July 2024 | 1,661.95 | 1,665.85 | 1,612.15 | 1,621.50 | 1,621.50 | 1,232,254 |
| 16 July 2024 | 1,634.25 | 1,663.75 | 1,634.05 | 1,653.35 | 1,653.35 | 814,531 |
| 15 July 2024 | 1,628.00 | 1,637.50 | 1,602.65 | 1,633.80 | 1,633.80 | 1,267,534 |
| 12 July 2024 | 1,647.00 | 1,648.60 | 1,613.95 | 1,618.95 | 1,618.95 | 1,108,682 |
| 11 July 2024 | 1,665.65 | 1,665.65 | 1,632.00 | 1,640.70 | 1,640.70 | 836,449 |
| 10 July 2024 | 1,678.60 | 1,678.60 | 1,603.00 | 1,659.80 | 1,659.80 | 936,230 |
| 09 July 2024 | 1,681.00 | 1,681.85 | 1,662.45 | 1,670.00 | 1,670.00 | 613,813 |
| 08 July 2024 | 1,682.95 | 1,693.25 | 1,646.25 | 1,674.10 | 1,674.10 | 1,498,080 |
| 05 July 2024 | 1,678.00 | 1,686.00 | 1,660.50 | 1,672.25 | 1,672.25 | 1,214,143 |
| 05 July 2024 | 6.5 Dividend | |||||
| 04 July 2024 | 1,650.00 | 1,680.40 | 1,627.25 | 1,670.30 | 1,663.80 | 1,511,383 |
| 03 July 2024 | 1,669.95 | 1,669.95 | 1,639.05 | 1,657.60 | 1,651.15 | 1,034,534 |
| 02 July 2024 | 1,668.75 | 1,681.25 | 1,641.05 | 1,645.50 | 1,639.10 | 1,389,017 |
| 01 July 2024 | 1,673.10 | 1,696.80 | 1,662.75 | 1,665.95 | 1,659.47 | 1,139,145 |
| 28 June 2024 | 1,685.00 | 1,692.85 | 1,666.45 | 1,670.35 | 1,663.85 | 1,106,864 |
| 27 June 2024 | 1,681.00 | 1,696.45 | 1,674.65 | 1,680.55 | 1,674.01 | 1,401,014 |
| 26 June 2024 | 1,719.10 | 1,726.80 | 1,674.00 | 1,679.50 | 1,672.96 | 2,063,096 |
| 25 June 2024 | 1,752.80 | 1,764.75 | 1,715.40 | 1,719.45 | 1,712.76 | 1,133,078 |
| 24 June 2024 | 1,749.00 | 1,776.30 | 1,734.00 | 1,743.10 | 1,736.32 | 1,489,126 |
| 21 June 2024 | 1,804.50 | 1,804.50 | 1,746.50 | 1,752.20 | 1,745.38 | 925,218 |
| 20 June 2024 | 1,704.00 | 1,800.70 | 1,697.00 | 1,791.40 | 1,784.43 | 3,677,708 |
| 19 June 2024 | 1,720.00 | 1,733.40 | 1,688.00 | 1,703.40 | 1,696.77 | 3,289,884 |
| 18 June 2024 | 1,720.00 | 1,734.00 | 1,691.50 | 1,696.70 | 1,690.10 | 1,438,259 |
| 14 June 2024 | 1,639.00 | 1,739.45 | 1,627.00 | 1,717.30 | 1,710.62 | 3,052,519 |
| 13 June 2024 | 1,640.00 | 1,655.00 | 1,623.65 | 1,636.95 | 1,630.58 | 1,143,028 |
| 12 June 2024 | 1,605.45 | 1,644.95 | 1,605.05 | 1,631.60 | 1,625.25 | 995,791 |
| 11 June 2024 | 1,590.00 | 1,619.45 | 1,584.00 | 1,602.60 | 1,596.36 | 788,578 |
| 10 June 2024 | 1,593.90 | 1,604.90 | 1,557.35 | 1,580.80 | 1,574.65 | 2,285,921 |
| 07 June 2024 | 1,549.75 | 1,589.90 | 1,538.70 | 1,583.20 | 1,577.04 | 779,819 |
| 06 June 2024 | 1,515.00 | 1,578.85 | 1,497.10 | 1,557.05 | 1,550.99 | 1,052,271 |
| 05 June 2024 | 1,490.00 | 1,514.95 | 1,406.25 | 1,501.40 | 1,495.56 | 2,791,709 |
| 04 June 2024 | 1,608.25 | 1,614.00 | 1,412.85 | 1,446.25 | 1,440.62 | 3,325,214 |
| 03 June 2024 | 1,649.95 | 1,649.95 | 1,588.90 | 1,608.25 | 1,601.99 | 1,873,076 |
| 31 May 2024 | 1,569.00 | 1,586.95 | 1,548.10 | 1,554.55 | 1,548.50 | 2,388,880 |
| 30 May 2024 | 1,560.10 | 1,579.70 | 1,548.85 | 1,554.35 | 1,548.30 | 919,313 |
| 29 May 2024 | 1,555.00 | 1,573.00 | 1,545.10 | 1,568.65 | 1,562.55 | 740,468 |
| 28 May 2024 | 1,579.00 | 1,600.00 | 1,559.65 | 1,565.25 | 1,559.16 | 1,009,029 |
| 27 May 2024 | 1,589.90 | 1,591.00 | 1,533.10 | 1,572.00 | 1,565.88 | 2,895,264 |
| 24 May 2024 | 1,493.25 | 1,587.00 | 1,480.50 | 1,573.50 | 1,567.38 | 3,141,428 |
| 23 May 2024 | 1,481.00 | 1,499.90 | 1,463.85 | 1,493.25 | 1,487.44 | 399,306 |
| 22 May 2024 | 1,508.00 | 1,510.95 | 1,460.00 | 1,478.30 | 1,472.55 | 766,715 |
| 21 May 2024 | 1,490.05 | 1,510.00 | 1,467.05 | 1,502.05 | 1,496.20 | 1,171,767 |
| 17 May 2024 | 1,489.00 | 1,490.80 | 1,471.50 | 1,479.25 | 1,473.49 | 523,810 |
| 16 May 2024 | 1,468.10 | 1,492.30 | 1,457.20 | 1,483.00 | 1,477.23 | 1,258,685 |
| 15 May 2024 | 1,439.05 | 1,467.45 | 1,431.00 | 1,462.70 | 1,457.01 | 888,218 |
| 14 May 2024 | 1,413.95 | 1,449.80 | 1,408.10 | 1,440.85 | 1,435.24 | 726,933 |
| 13 May 2024 | 1,390.45 | 1,423.00 | 1,368.90 | 1,416.00 | 1,410.49 | 1,603,773 |
| 10 May 2024 | 1,420.60 | 1,438.00 | 1,390.00 | 1,397.70 | 1,392.26 | 2,132,506 |
| 09 May 2024 | 1,411.00 | 1,463.30 | 1,391.00 | 1,412.75 | 1,407.25 | 9,267,970 |
| 08 May 2024 | 1,242.00 | 1,474.40 | 1,209.15 | 1,405.15 | 1,399.68 | 12,388,890 |
| 07 May 2024 | 1,249.70 | 1,250.30 | 1,223.70 | 1,239.95 | 1,235.12 | 713,704 |
| 06 May 2024 | 1,261.90 | 1,261.90 | 1,238.85 | 1,248.40 | 1,243.54 | 1,136,733 |
| 03 May 2024 | 1,274.90 | 1,280.95 | 1,242.20 | 1,252.20 | 1,247.33 | 683,589 |
| 02 May 2024 | 1,271.50 | 1,285.00 | 1,262.80 | 1,274.25 | 1,269.29 | 492,405 |
| 30 Apr 2024 | 1,291.00 | 1,301.00 | 1,266.60 | 1,271.20 | 1,266.25 | 621,752 |
| 29 Apr 2024 | 1,312.25 | 1,316.90 | 1,273.55 | 1,282.00 | 1,277.01 | 1,178,300 |
| 26 Apr 2024 | 1,318.00 | 1,326.00 | 1,306.35 | 1,309.90 | 1,304.80 | 1,068,859 |
| 25 Apr 2024 | 1,240.75 | 1,325.90 | 1,237.20 | 1,311.85 | 1,306.74 | 6,402,642 |
| 24 Apr 2024 | 1,220.00 | 1,231.00 | 1,209.05 | 1,222.00 | 1,217.24 | 1,274,760 |
| 23 Apr 2024 | 1,212.00 | 1,212.00 | 1,194.75 | 1,206.55 | 1,201.85 | 475,098 |
| *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.