22 Nov, EOD - Indian

SENSEX 79117.11 (2.54)

Nifty 50 23907.25 (2.39)

Nifty Bank 51135.4 (1.51)

Nifty IT 43332.1 (3.29)

Nifty Midcap 100 55016.85 (1.16)

Nifty Next 50 68016.85 (1.87)

Nifty Pharma 21962.05 (1.02)

Nifty Smallcap 100 17755.55 (0.90)

22 Nov, EOD - Global

NIKKEI 225 38283.85 (0.68)

HANG SENG 19229.97 (-1.89)

S&P 6003 (0.34)

Login/Signup
LOGIN HERE
Cancel

Bharat Forge Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 500493 | NSE Symbol : BHARATFORG | ISIN : INE465A01025 | Industry : Castings, Forgings & Fastners |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
24 Nov 2023 1,092.05 1,120.50 1,092.05 1,115.20 58,151
28 Nov 2023 1,131.95 1,131.95 1,088.00 1,096.65 32,818
29 Nov 2023 1,102.35 1,118.15 1,102.30 1,115.80 11,500
30 Nov 2023 1,115.00 1,128.05 1,111.00 1,120.45 43,261
01 Dec 2023 1,127.05 1,163.00 1,124.60 1,156.80 1,11,168
04 Dec 2023 1,174.60 1,175.35 1,155.55 1,157.85 65,243
05 Dec 2023 1,165.00 1,185.90 1,158.95 1,170.05 88,485
06 Dec 2023 1,175.00 1,180.00 1,164.00 1,169.25 21,583
07 Dec 2023 1,170.70 1,177.75 1,160.50 1,164.85 30,992
08 Dec 2023 1,165.15 1,180.00 1,163.60 1,176.95 45,200
11 Dec 2023 1,180.00 1,200.30 1,175.50 1,193.15 32,160
12 Dec 2023 1,201.25 1,210.95 1,180.90 1,186.80 31,051
13 Dec 2023 1,189.75 1,198.55 1,174.70 1,193.75 19,628
14 Dec 2023 1,206.00 1,206.00 1,188.05 1,199.85 13,370
15 Dec 2023 1,209.60 1,209.60 1,189.00 1,196.90 14,024
1 2 3  Next