18 Nov, 10:39 - Indian

SENSEX 77093.29 (-0.63)

Nifty 50 23399.05 (-0.57)

Nifty Bank 50224.4 (0.09)

Nifty IT 41222.55 (-2.76)

Nifty Midcap 100 53845.05 (-0.37)

Nifty Next 50 67395.85 (-0.02)

Nifty Pharma 21602.25 (-0.69)

Nifty Smallcap 100 17481.1 (-0.68)

18 Nov, 10:39 - Global

NIKKEI 225 38246.04 (-1.03)

HANG SENG 19624.54 (1.02)

S&P 5924.75 (0.28)

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