Bharat Forge share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Bharat Forge		MCap (aprox) 93417.9 Crores	Symbol : BHARATFORG	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.4%	-1.9%	8.4%		41.9%	50.4%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	1949.2	23.8	1.92m	1.2%
09-06-26	Tue	1925.4	32.3	1.01m	1.7%	Data Update : 7 PM
08-06-26	Mon	1893.1	-36.7	402.58k	-1.9%	10-06-26 : 1949.2
05-06-26	Fri	1929.8	-7.7	380.7k	-0.4%
04-06-26	Thu	1937.5	1	1.35m	0.1%	Compared to  :  01-06-26 1922.7
03-06-26	Wed	1936.5	33.6	808.07k	1.8%
02-06-26	Tue	1902.9	-19.8	1.29m	-1.0%	7 Days %
01-06-26	Mon	1922.7	-34.5	758.74k	-1.8%	1.4%
29-05-26	Fri	1957.2	18.6	3.13m	1.0%
27-05-26	Wed	1938.6	8.2	561.94k	0.4%	Compared to  :  11-05-26 1987
26-05-26	Tue	1930.4	12.1	1.01m	0.6%
25-05-26	Mon	1918.3	20.6	831.69k	1.1%	1 Month %
22-05-26	Fri	1897.7	-1.1	636.41k	-0.1%	-1.9%
21-05-26	Thu	1898.8	10.6	589.38k	0.6%	.
20-05-26	Wed	1888.2	30.9	953.95k	1.7%	Compared to  :  10-04-26 1798.8
19-05-26	Tue	1857.3	-33.7	1.02m	-1.8%
18-05-26	Mon	1891	-22.1	472.95k	-1.2%	2 Months %
15-05-26	Fri	1913.1	-35.8	822.28k	-1.8%	8.4%
14-05-26	Thu	1948.9	3	1.19m	0.2%
13-05-26	Wed	1945.9	32.9	1.23m	1.7%	Compared to  :  10-03-26
12-05-26	Tue	1913	-74	1.1m	-3.7%
11-05-26	Mon	1987	-2.7	1.31m	-0.1%	3 Months %
08-05-26	Fri	1989.7	-3.2	3.4m	-0.2%
07-05-26	Thu	1992.9	119.1	7.06m	6.4%
06-05-26	Wed	1873.8	7.2	1.39m	0.4%	Compared to  :  10-12-25 1373.6
05-05-26	Tue	1866.6	20.8	1.02m	1.1%
04-05-26	Mon	1845.8	-35.8	1.03m	-1.9%	6 Months %
30-04-26	Thu	1881.6	-26.2	2.08m	-1.4%	41.9%
29-04-26	Wed	1907.8	13	1.75m	0.7%
28-04-26	Tue	1894.8	-6.3	546.16k	-0.3%	Compared to  :  10-06-25 1296.4
27-04-26	Mon	1901.1	45.1	890.71k	2.4%
24-04-26	Fri	1856	-18.1	680.21k	-1.0%	1 year %
23-04-26	Thu	1874.1	-29.1	1.4m	-1.5%	50.4%
22-04-26	Wed	1903.2	7.4	1.05m	0.4%
21-04-26	Tue	1895.8	29.6	971.44k	1.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	1866.2	5.7	742.01k	0.3%
17-04-26	Fri	1860.5	4.7	1.04m	0.3%
16-04-26	Thu	1855.8	24.2	1.28m	1.3%
15-04-26	Wed	1831.6	30.3	1.71m	1.7%
13-04-26	Mon	1801.3	2.5	1.14m	0.1%
10-04-26	Fri	1798.8	59.4	1.46m	3.4%
09-04-26	Thu	1739.4	-42	1.86m	-2.4%
08-04-26	Wed	1781.4	110.1	1.96m	6.6%
07-04-26	Tue	1671.3	0.7	1.25m	0.0%
06-04-26	Mon	1670.6	28	1.21m	1.7%
02-04-26	Thu	1642.6	-25.8	1m	-1.5%
01-04-26	Wed	1668.4	-6.2	957.98k	-0.4%
30-03-26	Mon	1674.6	-50.5	1.84m	-2.9%
27-03-26	Fri	1725.1	-11.4	2.21m	-0.7%
25-03-26	Wed	1736.5	27.7	1.73m	1.6%
24-03-26	Tue	1708.8	60.2	1.23m	3.7%
23-03-26	Mon	1648.6	-62.9	1.39m	-3.7%
20-03-26	Fri	1711.5	-0.9	939.72k	-0.1%
19-03-26	Thu	1712.4	-199.6	874.54k	-5.1%
18-03-26	Wed	1912	10	1.44m	0.5%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	1902	43.7	1.54m	2.4%
26-02-26	Thu	1858.3	26.3	1.73m	1.4%
25-02-26	Wed	1832	52	2.6m	2.9%
24-02-26	Tue	1780	21.8	2.39m	1.2%
23-02-26	Mon	1758.2	-13.2	1.77m	-0.7%
20-02-26	Fri	1771.4	20.2	1.98m	1.2%
19-02-26	Thu	1751.2	23.8	1.66m	1.4%
18-02-26	Wed	1727.4	-11.4	2.44m	-0.7%
17-02-26	Tue	1738.8	12.1	4.31m	0.7%
16-02-26	Mon	1726.7	50.3	5.01m	3.0%
13-02-26	Fri	1676.4	62.4	2.36m	3.9%
12-02-26	Thu	1614	23.6	918.4k	1.5%
11-02-26	Wed	1590.4	32.9	1.12m	2.1%
10-02-26	Tue	1557.5	-15.7	638.18k	-1.0%
09-02-26	Mon	1573.2	-17.8	1.82m	-1.1%
06-02-26	Fri	1591	52	1.51m	3.4%
05-02-26	Thu	1539	95.3	5.76m	6.6%
04-02-26	Wed	1443.7	66.1	638.16k	4.8%
03-02-26	Tue	1377.6	-63.8	916.3k	-4.4%
02-02-26	Mon	1441.4	3.5	1.05m	0.2%
01-02-26	Sun	1437.9	-21.2	993.7k	-1.5%
30-01-26	Fri	1459.1	40.6	1.43m	2.9%
29-01-26	Thu	1418.5	9.7	662.75k	0.7%
28-01-26	Wed	1408.8	-22.7	650.14k	-1.6%
27-01-26	Tue	1431.5	51.5	682.86k	3.7%
23-01-26	Fri	1380	-14.1	878k	-1.0%
22-01-26	Thu	1394.1	-21	634.73k	-1.5%
21-01-26	Wed	1415.1	-42.3	435.72k	-2.9%
20-01-26	Tue	1457.4	10.2	513.29k	0.7%
19-01-26	Mon	1447.2	-13.1	306.79k	-0.9%
16-01-26	Fri	1460.3	3.7	476.75k	0.3%
14-01-26	Wed	1456.6	12.1	533.59k	0.8%
13-01-26	Tue	1444.5	-9.6	725.8k	-0.7%
12-01-26	Mon	1454.1	-29.3	1.96m	-2.0%
09-01-26	Fri	1483.4	8.7	483.95k	0.6%
08-01-26	Thu	1474.7	-7.6	841.56k	-0.5%
07-01-26	Wed	1482.3	5.1	918.6k	0.3%
06-01-26	Tue	1477.2	12.8	1.01m	0.9%
05-01-26	Mon	1464.4	-6	368.5k	-0.4%
02-01-26	Fri	1470.4	15.8	1.95m	1.1%
01-01-26	Thu	1454.6	8.9	791.72k	0.6%
31-12-25	Wed	1445.7	1.9	587.08k	0.1%
30-12-25	Tue	1443.8	-6.7	544.14k	-0.5%
29-12-25	Mon	1450.5	-9.7	406.57k	-0.7%
26-12-25	Fri	1460.2	4	477.4k	0.3%
24-12-25	Wed	1456.2	16.3	605.33k	1.1%
23-12-25	Tue	1439.9	32.4	503.97k	2.3%
22-12-25	Mon	1407.5	-5.8	431.01k	-0.4%
19-12-25	Fri	1413.3	-4.1	282.66k	-0.3%
18-12-25	Thu	1417.4	3.3	425.6k	0.2%
17-12-25	Wed	1414.1	-12.5	546.51k	-0.9%
16-12-25	Tue	1426.6	19.2	509.59k	1.4%
15-12-25	Mon	1407.4	23.6	550.02k	1.7%
12-12-25	Fri	1383.8	0.5	570.47k	0.0%
11-12-25	Thu	1383.3	9.7	700.85k	0.7%
10-12-25	Wed	1373.6	-32.4	662.07k	-2.3%
09-12-25	Tue	1406	11.7	483.52k	0.8%
08-12-25	Mon	1394.3	-12.4	805.77k	-0.9%
05-12-25	Fri	1406.7	-14.7	1.95m	-1.0%
04-12-25	Thu	1421.4	-11.6	1.58m	-0.8%
03-12-25	Wed	1433	-0.8	495.95k	-0.1%
02-12-25	Tue	1433.8	0.4	1.15m	0.0%
01-12-25	Mon	1433.4	2.1	463.63k	0.1%
28-11-25	Fri	1431.3	21.6	567.62k	1.5%
27-11-25	Thu	1409.7	-2.5	668.18k	-0.2%
26-11-25	Wed	1412.2	2	3.02m	0.1%
25-11-25	Tue	1410.2	-25.2	796.87k	-1.8%
24-11-25	Mon	1435.4	-10.8	903.04k	-0.7%
21-11-25	Fri	1446.2	49.6	2.48m	3.6%
20-11-25	Thu	1396.6	12.9	1.36m	0.9%
19-11-25	Wed	1383.7	-13	1.51m	-0.9%
18-11-25	Tue	1396.7	7.9	1.23m	0.6%
17-11-25	Mon	1388.8	-0.4	1.05m	0.0%
14-11-25	Fri	1389.2	-12.9	1.72m	-0.9%
13-11-25	Thu	1402.1	73.7	4.81m	5.5%
12-11-25	Wed	1328.4	11.3	723.19k	0.9%
11-11-25	Tue	1317.1	-2.6	457.44k	-0.2%
10-11-25	Mon	1319.7	-5.2	1.11m	-0.4%
07-11-25	Fri	1324.9	-15.8	547.12k	-1.2%
06-11-25	Thu	1340.7	16	797.02k	1.2%
04-11-25	Tue	1324.7	7.5	793.62k	0.6%
03-11-25	Mon	1317.2	-5	430.91k	-0.4%
31-10-25	Fri	1322.2	14.1	643.94k	1.1%
30-10-25	Thu	1308.1	6.7	1.3m	0.5%
29-10-25	Wed	1301.4	17.5	621.22k	1.4%
28-10-25	Tue	1283.9	-16.2	852.23k	-1.2%
27-10-25	Mon	1300.1	56.7	3.45m	4.6%
24-10-25	Fri	1243.4	-4.3	93.64k	-0.3%
23-10-25	Thu	1247.7	6.1	587.95k	0.5%
21-10-25	Tue	1241.6	-23.6	674.29k	-1.9%
20-10-25	Mon	1265.2	32.6	1.7m	2.6%
17-10-25	Fri	1232.6	9.7	373.5k	0.8%
16-10-25	Thu	1222.9	-3.3	970.89k	-0.3%
15-10-25	Wed	1226.2	6.2	290.99k	0.5%
14-10-25	Tue	1220	10.7	423.69k	0.9%
13-10-25	Mon	1209.3	18.3	469.29k	1.5%
10-10-25	Fri	1191	-25.8	824.38k	-2.1%
09-10-25	Thu	1216.8	-17.8	686.06k	-1.4%
08-10-25	Wed	1234.6	14.4	313.01k	1.2%
07-10-25	Tue	1220.2	0.6	434.86k	0.0%
06-10-25	Mon	1219.6	7.2	843.75k	0.6%
03-10-25	Fri	1212.4	-1.6	1.25m	-0.1%
01-10-25	Wed	1214	32.9	9.22m	2.8%
30-09-25	Tue	1181.1	-26.2	705.08k	-2.2%
29-09-25	Mon	1207.3	-1.7	463.26k	-0.1%
26-09-25	Fri	1209	-42	926.07k	-3.4%
25-09-25	Thu	1251	-5	1.45m	-0.4%
24-09-25	Wed	1256	-16.7	402.25k	-1.3%
23-09-25	Tue	1272.7	4.1	1.01m	0.3%
22-09-25	Mon	1268.6	0	622.25k	0.0%
19-09-25	Fri	1268.6	5.4	1.64m	0.4%
18-09-25	Thu	1263.2	26	1.4m	2.1%
17-09-25	Wed	1237.2	14.2	818.69k	1.2%
16-09-25	Tue	1223	11.1	1.09m	0.9%
15-09-25	Mon	1211.9	12	610.94k	1.0%
12-09-25	Fri	1199.9	18.2	2.48m	1.5%
11-09-25	Thu	1181.7	-21.1	748.25k	-1.8%
10-09-25	Wed	1202.8	66.1	3.85m	5.8%
09-09-25	Tue	1136.7	5.3	775.35k	0.5%
08-09-25	Mon	1131.4	-4.2	683.55k	-0.4%
05-09-25	Fri	1135.6	1	245.82k	0.1%
04-09-25	Thu	1134.6	8.2	624.5k	0.7%
03-09-25	Wed	1126.4	19.7	588.45k	1.8%
02-09-25	Tue	1106.7	-17.9	1.41m	-1.6%
01-09-25	Mon	1124.6	2.3	1.1m	0.2%
29-08-25	Fri	1122.3	-17.1	1.2m	-1.5%
28-08-25	Thu	1139.4	16.4	1.83m	1.5%
26-08-25	Tue	1123	-31.1	1.41m	-2.7%
25-08-25	Mon	1154.1	-4.8	2.56m	-0.4%
22-08-25	Fri	1158.9	-29.6	598.37k	-2.5%
21-08-25	Thu	1188.5	4	217.08k	0.3%
20-08-25	Wed	1184.5	4	335.52k	0.3%
19-08-25	Tue	1180.5	-1	638k	-0.1%
18-08-25	Mon	1181.5	29.1	425.15k	2.5%
14-08-25	Thu	1152.4	-13.5	518.05k	-1.2%
13-08-25	Wed	1165.9	30.7	630.22k	2.7%
12-08-25	Tue	1135.2	-26.4	740.04k	-2.3%
11-08-25	Mon	1161.6	22.2	2.56m	1.9%
08-08-25	Fri	1139.4	-21.1	1.38m	-1.8%
07-08-25	Thu	1160.5	-16.9	384.75k	-1.4%
06-08-25	Wed	1177.4	31.3	596.73k	2.7%
05-08-25	Tue	1146.1	-23	580.96k	-2.0%
04-08-25	Mon	1169.1	-19.5	1.93m	-1.6%
01-08-25	Fri	1188.6	-31.8	1.27m	-2.6%
31-07-25	Thu	1220.4	31.9	478.12k	2.7%
30-07-25	Wed	1188.5	-15.5	435.07k	-1.3%
29-07-25	Tue	1204	-6.7	366.81k	-0.5%
28-07-25	Mon	1217	-13	1.12m	-1.1%
25-07-25	Fri	1223.7	19	514.97k	1.6%
24-07-25	Thu	1204.7	-16.1	652.97k	-1.3%
23-07-25	Wed	1220.8	4.2	418.08k	0.3%
22-07-25	Tue	1216.6	-8.2	517.98k	-0.7%
21-07-25	Mon	1224.8	-6.5	824.49k	-0.5%
18-07-25	Fri	1231.3	-6.1	675.81k	-0.5%
17-07-25	Thu	1237.4	28.4	1.12m	2.3%
16-07-25	Wed	1209	-5.8	973.39k	-0.5%
15-07-25	Tue	1214.8	-20	916.2k	-1.6%
14-07-25	Mon	1234.8	-26.7	1.08m	-2.1%
11-07-25	Fri	1261.5	-19.6	755.47k	-1.5%
10-07-25	Thu	1281.1	-25.1	1.03m	-1.9%
09-07-25	Wed	1306.2	-8.3	436.46k	-0.6%
08-07-25	Tue	1314.5	15.8	1.04m	1.2%
07-07-25	Mon	1298.7	-12.7	1.62m	-1.0%
04-07-25	Fri	1311.4	27.2	1.91m	2.1%
03-07-25	Thu	1284.2	-23.9	1.36m	-1.8%
02-07-25	Wed	1308.1	-1.6	578.99k	-0.1%
01-07-25	Tue	1309.7	23.2	1.39m	1.8%
30-06-25	Mon	1286.5	11.4	993.56k	0.9%
27-06-25	Fri	1275.1	-20.2	896.45k	-1.6%
26-06-25	Thu	1295.3	-0.5	1.24m	0.0%
25-06-25	Wed	1295.8	17.5	2.88m	1.4%
24-06-25	Tue	1278.3	1.3	904.7k	0.1%
23-06-25	Mon	1277	-20.8	555.04k	-1.6%
20-06-25	Fri	1297.8	-2.7	1.1m	-0.2%
19-06-25	Thu	1300.5	-21.1	560.01k	-1.6%
18-06-25	Wed	1321.6	12.3	744.55k	0.9%
17-06-25	Tue	1309.3	4.3	883.87k	0.3%
16-06-25	Mon	1305	-28.6	1.19m	-2.1%
13-06-25	Fri	1333.6	-5.1	779.52k	-0.4%
12-06-25	Thu	1338.7	-5.9	1.61m	-0.4%
11-06-25	Wed	1344.6	48.2	2.58m	3.7%
10-06-25	Tue	1296.4	26.8	1.73m	2.1%
09-06-25	Mon	1269.6	-1.1	1.34m	-0.1%
06-06-25	Fri	1270.7	0.3	2.28m	0.0%