14 Nov, EOD - Indian

SENSEX 77580.31 (-0.14)

Nifty 50 23532.7 (-0.11)

Nifty Bank 50179.55 (0.18)

Nifty IT 42390.85 (0.05)

Nifty Midcap 100 54043.1 (0.45)

Nifty Next 50 67408.65 (0.46)

Nifty Pharma 21752 (-0.26)

Nifty Smallcap 100 17601.05 (0.81)

14 Nov, EOD - Global

NIKKEI 225 38642.91 (0.28)

HANG SENG 19426.34 (-0.05)

S&P 5913 (0.08)

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)
20 Nov 2023 1,060.00 1,070.00 1,056.70 1,067.45 14,806
21 Nov 2023 1,074.95 1,081.10 1,067.75 1,077.70 34,902
22 Nov 2023 1,087.10 1,099.00 1,071.00 1,097.15 21,095
23 Nov 2023 1,098.00 1,106.80 1,088.60 1,095.80 26,528
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
1 2 3  Next