03 Oct, EOD - Indian

SENSEX 82497.1 (-2.10)

Nifty 50 25250.1 (-2.12)

Nifty Bank 51845.2 (-2.04)

Nifty IT 41762.6 (-1.58)

Nifty Midcap 100 59024.7 (-2.21)

Nifty Next 50 75448.3 (-2.38)

Nifty Pharma 23178.75 (-0.51)

Nifty Smallcap 100 18952.6 (-1.96)

03 Oct, EOD - Global

NIKKEI 225 38732.41 (0.47)

HANG SENG 22587.6 (2.14)

S&P 5770 (0.15)

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)
05 Oct 2023 1,070.05 1,076.40 1,063.30 1,069.75 10,350
06 Oct 2023 1,070.00 1,094.90 1,070.00 1,092.25 27,073
09 Oct 2023 1,063.05 1,088.70 1,063.05 1,082.50 23,776
10 Oct 2023 1,088.10 1,115.85 1,088.10 1,109.25 48,991
11 Oct 2023 1,119.00 1,122.25 1,112.00 1,113.90 18,224
12 Oct 2023 1,121.85 1,122.70 1,110.95 1,116.80 15,510
13 Oct 2023 1,110.00 1,126.60 1,110.00 1,117.35 8,901
16 Oct 2023 1,117.45 1,126.10 1,112.80 1,122.05 11,491
17 Oct 2023 1,120.05 1,128.00 1,118.05 1,120.65 6,779
18 Oct 2023 1,120.00 1,125.00 1,103.80 1,105.15 7,793
19 Oct 2023 1,088.70 1,102.70 1,085.00 1,094.45 12,575
20 Oct 2023 1,090.40 1,094.90 1,065.30 1,070.90 8,457
23 Oct 2023 1,070.00 1,085.00 1,050.00 1,054.75 30,707
25 Oct 2023 1,046.60 1,062.05 1,012.00 1,028.40 29,859
26 Oct 2023 1,015.40 1,021.85 1,008.95 1,017.50 1,82,054
1 2 3  Next