BHARATFORG Historical Share Price Data

Bharat Forge Ltd Share Price

BHARATFORG

CMP as on 24-Apr-24 12:00
₹ 1,222

icon 15.45 | 1.28%

Open
₹ 1,220
Turnover(lac)
₹ 15,578
Prev. Close
₹ 1,206.55
Day's Vol (shares)
₹ 1,274,760
Day's Vol (shares)
₹ 1,209.05         ₹ 1,231.00

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(₹)
26-Mar-20241131.91140.9511271130.1532778825292206.0539301213.95-1.75
27-Mar-20241132.41143.051107.251111.2799012037900818.3128519935.80-21.20
28-Mar-20241114.951135.21103.51129.6680111560555718.4587737231.7014.65
01-Apr-20241132.21153.411211148.6574331428805173.756179732.4016.40
02-Apr-20241159.91159.91135.151155.353852182153617146255924.75-4.55
03-Apr-202411251144.11105.31141.75593771803275535.9581286338.8016.75
04-Apr-20241152.51172.51139.251151.35723903312365498.25182253133.25-1.15
05-Apr-20241149.951154.911361145.6540711958735527.7549579218.90-4.30
08-Apr-20241152.95118011361173.9964632940022349.5110670344.0020.95
09-Apr-20241183.251183.451140.051148.7398401287728122.2559098443.40-34.55
10-Apr-20241153.91183.5511501177.4451011243762093.157741833.5523.50
12-Apr-20241177.3118711631169.05351641140224339.7553948424.00-8.25
15-Apr-202411551176.511551170.3665891361447413.2116661421.5015.30
16-Apr-202411651189.61162.51180.65471001686919789.681554927.1015.65
18-Apr-20241187.71196.81174.41186.2485081246323067.4552507222.40-1.50
19-Apr-202411801196.31158.11193.140019920851813.1537347838.2013.10
22-Apr-20241205.8512151197.151204.541653914533334.8528954617.85-1.35
23-Apr-2024121212121194.751206.5526644572397684.319868417.25-5.45
24-Apr-2024122012311209.051222463641559430840.779111321.952.00