Bharat Forge Ltd Share Price Bharat Forge

465.80

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

466.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

466.00

Open ()
Open Interest
(Contracts)
VWAP ()
Day's Vol
(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
23-Oct-2019 446 460 444 455 29,867 592 462,874 15.70 9.30
22-Oct-2019 449 455 444 447 33,289 876 586,060 10.80 -1.80
18-Oct-2019 453 455 443 446 21,316 578 377,845 11.70 -7.20
17-Oct-2019 437 465 432 453 23,972 751 451,747 32.60 15.30
16-Oct-2019 429 441 429 437 18,108 463 215,596 12.50 8.55
15-Oct-2019 432 437 425 428 16,930 551 200,172 11.90 -4.10
14-Oct-2019 416 436 415 430 14,563 414 155,344 21.40 14.40
11-Oct-2019 420 426 413 418 28,101 602 528,600 12.80 -2.10
10-Oct-2019 431 433 422 424 16,852 266 249,320 11.20 -6.80
09-Oct-2019 425 438 419 432 17,613 395 271,603 19.30 7.30
07-Oct-2019 424 429 417 425 21,500 296 244,617 12.40 1.25
04-Oct-2019 443 450 421 425 51,095 750 646,028 28.50 -17
03-Oct-2019 444 452 436 441 31,913 636 529,523 16.50 -2.30
01-Oct-2019 449 456 438 445 39,263 735 531,143 17.90 -4.30
30-Sep-2019 449 454 439 446 25,386 671 604,557 15.20 -2.50
27-Sep-2019 449 452 444 447 25,141 390 328,322 8.45 -2.60
26-Sep-2019 444 460 444 450 37,629 612 448,876 15.80 5.90
25-Sep-2019 459 459 437 442 40,577 704 722,095 22.40 -16
24-Sep-2019 455 467 449 460 53,538 824 488,678 18 5.05