BHARATFORG Historical Share Price Data

Bharat Forge Ltd Share Price

BHARATFORG

CMP as on 27-May-24 12:34
₹ 1,557

icon -16.55 | -1.05%

Open
₹ 1,590
Turnover(lac)
₹ 22,648
Prev. Close
₹ 1,573.50
Day's Vol (shares)
₹ 1,454,625
Day's Vol (shares)
₹ 1,533.10         ₹ 1,589.90

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Bharat Forge Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
29-Apr-20241312.251316.91273.551282453191514890955.965447843.35-30.25
30-Apr-2024129113011266.61271.239595798078556.5534270134.40-19.80
02-May-20241271.512851262.81274.2541363626460603.427521322.202.75
03-May-20241274.91280.951242.21252.244972859872044.237576938.75-22.70
06-May-20241261.91261.91238.851248.4449331417978700.7565227223.05-13.50
07-May-20241249.71250.31223.71239.9548830882974859.534804426.60-9.75
08-May-202412421474.41209.151405.1526464416680309350.552085172265.25163.15
09-May-202414111463.313911412.7528117613225165153.15144754872.301.75
10-May-20241420.6143813901397.71040003012040039.7577601848.00-22.90
13-May-20241390.4514231368.9141679662224155163046178454.1025.55
14-May-20241413.951449.81408.11440.85390711042198380.7521216741.7026.90
15-May-20241439.051467.4514311462.7421311290916129.129505036.4523.65
16-May-20241468.11492.31457.21483605591858058581.253905135.1014.90
17-May-202414891490.81471.51479.2544039775261448.8517727219.30-9.75
18-May-202414871495.751477.051490.054178127088373.93528418.703.05
21-May-20241490.0515101467.051502.051053991744660587.168731342.9512.00
22-May-202415081510.9514601478.3458621133365561.1539375350.95-29.70
23-May-202414811499.91463.851493.2521773593997253.112682936.0512.25
24-May-20241493.2515871480.51573.51234994883441216930749106.5080.25