BHARATFORG Historical Share Price Data
Bharat Forge Ltd Share Price
BHARATFORG
CMP as on 26-Apr-24 12:00
₹ 1,310
₹ 1,310
-1.95 | -0.15%
Open
₹ 1,318
₹ 1,318
Turnover(lac)
₹ 14,001
₹ 14,001
Prev. Close
₹ 1,311.85
₹ 1,311.85
Day's Vol (shares)
₹ 1,068,859
₹ 1,068,859
Day's Vol (shares)
₹ 1,306.35 ₹ 1,326.00
CMP as on 26-Apr-24 12:00
₹ 1,310
₹ 1,310
-1.85 | -0.14%
Open
₹ 1,319
₹ 1,319
Turnover(lac)
₹ 757
₹ 757
Prev. Close
₹ 1,312.25
₹ 1,312.25
Day's Vol (shares)
₹ 57,798
₹ 57,798
Day's Vol (shares)
₹ 1,306.25 ₹ 1,326.35
CMP as on 26-Apr-24 3:29
₹ 1,324
₹ 1,324
-0.40 | -0.03%
Open
₹ 1,319
₹ 1,319
Open Interest(Contracts)
₹ 6,461,500
₹ 6,461,500
VWAP
₹ 1,323.74
₹ 1,323.74
Day's Vol (shares)
₹ 1,589,500
₹ 1,589,500
Day's Vol (shares)
₹ 1,316.05 ₹ 1,335.00
₹ 1,316.05 ₹ 1,335.00
Invest wise with Expert advice
- 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
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 1131.9 | 1140.95 | 1127 | 1130.15 | 32778 | 825292206.05 | 393012 | 13.95 | -1.75 |
27-Mar-2024 | 1132.4 | 1143.05 | 1107.25 | 1111.2 | 79901 | 2037900818.3 | 1285199 | 35.80 | -21.20 |
28-Mar-2024 | 1114.95 | 1135.2 | 1103.5 | 1129.6 | 68011 | 1560555718.45 | 877372 | 31.70 | 14.65 |
01-Apr-2024 | 1132.2 | 1153.4 | 1121 | 1148.6 | 57433 | 1428805173.7 | 561797 | 32.40 | 16.40 |
02-Apr-2024 | 1159.9 | 1159.9 | 1135.15 | 1155.35 | 38521 | 821536171 | 462559 | 24.75 | -4.55 |
03-Apr-2024 | 1125 | 1144.1 | 1105.3 | 1141.75 | 59377 | 1803275535.95 | 812863 | 38.80 | 16.75 |
04-Apr-2024 | 1152.5 | 1172.5 | 1139.25 | 1151.35 | 72390 | 3312365498.25 | 1822531 | 33.25 | -1.15 |
05-Apr-2024 | 1149.95 | 1154.9 | 1136 | 1145.65 | 40711 | 958735527.75 | 495792 | 18.90 | -4.30 |
08-Apr-2024 | 1152.95 | 1180 | 1136 | 1173.9 | 96463 | 2940022349.5 | 1106703 | 44.00 | 20.95 |
09-Apr-2024 | 1183.25 | 1183.45 | 1140.05 | 1148.7 | 39840 | 1287728122.25 | 590984 | 43.40 | -34.55 |
10-Apr-2024 | 1153.9 | 1183.55 | 1150 | 1177.4 | 45101 | 1243762093.1 | 577418 | 33.55 | 23.50 |
12-Apr-2024 | 1177.3 | 1187 | 1163 | 1169.05 | 35164 | 1140224339.75 | 539484 | 24.00 | -8.25 |
15-Apr-2024 | 1155 | 1176.5 | 1155 | 1170.3 | 66589 | 1361447413.2 | 1166614 | 21.50 | 15.30 |
16-Apr-2024 | 1165 | 1189.6 | 1162.5 | 1180.65 | 47100 | 1686919789.6 | 815549 | 27.10 | 15.65 |
18-Apr-2024 | 1187.7 | 1196.8 | 1174.4 | 1186.2 | 48508 | 1246323067.45 | 525072 | 22.40 | -1.50 |
19-Apr-2024 | 1180 | 1196.3 | 1158.1 | 1193.1 | 40019 | 920851813.15 | 373478 | 38.20 | 13.10 |
22-Apr-2024 | 1205.85 | 1215 | 1197.15 | 1204.5 | 41653 | 914533334.85 | 289546 | 17.85 | -1.35 |
23-Apr-2024 | 1212 | 1212 | 1194.75 | 1206.55 | 26644 | 572397684.3 | 198684 | 17.25 | -5.45 |
24-Apr-2024 | 1220 | 1231 | 1209.05 | 1222 | 46364 | 1559430840.7 | 791113 | 21.95 | 2.00 |
25-Apr-2024 | 1240.75 | 1325.9 | 1237.2 | 1311.85 | 185125 | 8324904870.25 | 1525123 | 88.70 | 71.10 |