• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.17% Nasdaq Up1.27%

    More On BHARATFOR.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Bharat Forge Limited (BHARATFOR.NS)

    -NSE
    1,181.50 Down 1.10(0.09%) 5:59AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Apr 20, 20151,191.001,196.601,146.601,182.601,633,6001,182.60
    Apr 17, 20151,283.001,285.201,191.001,197.151,576,6001,197.15
    Apr 16, 20151,321.501,327.001,280.001,300.50732,1001,300.50
    Apr 15, 20151,314.501,336.901,307.001,316.00689,0001,316.00
    Apr 14, 20151,310.751,310.751,310.751,310.7501,310.75
    Apr 13, 20151,322.001,329.451,305.601,310.75546,2001,310.75
    Apr 10, 20151,320.001,342.351,320.001,331.80456,0001,331.80
    Apr 9, 20151,350.001,352.451,312.001,319.95732,3001,319.95
    Apr 8, 20151,325.401,347.001,316.501,339.70577,4001,339.70
    Apr 7, 20151,325.001,339.001,301.001,318.10500,2001,318.10
    Apr 6, 20151,339.101,363.001,308.301,315.651,166,2001,315.65
    Apr 3, 20151,322.601,322.601,322.601,322.6001,322.60
    Apr 2, 20151,322.601,322.601,322.601,322.6001,322.60
    Apr 1, 20151,265.051,333.101,265.051,322.60704,4001,322.60
    Mar 31, 20151,264.401,282.251,253.001,276.85754,0001,276.85
    Mar 30, 20151,237.001,262.001,229.401,253.00455,0001,253.00
    Mar 27, 20151,217.001,229.001,186.951,221.301,028,9001,221.30
    Mar 26, 20151,250.001,259.951,200.001,209.401,333,0001,209.40
    Mar 25, 20151,300.001,312.001,253.601,259.75672,3001,259.75
    Mar 24, 20151,284.201,305.801,280.001,297.30504,2001,297.30
    Mar 23, 20151,292.001,306.801,283.051,297.00664,2001,297.00
    Mar 20, 20151,324.701,338.001,281.201,287.50619,8001,287.50
    Mar 19, 20151,310.001,335.901,300.001,308.45880,3001,308.45
    Mar 18, 20151,324.001,325.951,291.151,299.00495,1001,299.00
    Mar 17, 20151,305.951,323.801,292.151,313.30692,4001,313.30
    Mar 16, 20151,297.601,315.001,260.201,296.35567,4001,296.35
    Mar 13, 20151,341.501,347.301,280.001,288.951,053,0001,288.95
    Mar 12, 20151,315.001,338.001,310.001,333.501,176,4001,333.50
    Mar 11, 20151,289.551,309.001,272.001,304.95800,0001,304.95
    Mar 10, 20151,273.001,292.151,260.001,284.20628,7001,284.20
    Mar 9, 20151,288.101,301.001,264.401,269.10482,3001,269.10
    Mar 6, 20151,293.251,293.251,293.251,293.2501,293.25
    Mar 5, 20151,268.751,308.401,258.751,293.251,059,4001,293.25
    Mar 4, 20151,290.001,309.401,253.251,265.75713,1001,265.75
    Mar 3, 20151,290.501,297.001,267.001,291.00650,3001,291.00
    Mar 2, 20151,260.001,293.001,249.451,286.50965,5001,286.50
    Feb 27, 20151,268.251,280.001,239.151,249.001,577,9001,249.00
    Feb 26, 20151,309.501,313.001,240.001,259.801,850,3001,259.80
    Feb 25, 20151,290.001,317.001,287.051,308.051,357,1001,308.05
    Feb 24, 20151,270.501,277.501,249.751,272.05784,0001,272.05
    Feb 23, 20151,284.301,298.001,257.151,264.90887,3001,264.90
    Feb 20, 20151,253.001,301.901,228.201,280.351,769,6001,280.35
    Feb 19, 20151,251.901,280.501,220.301,247.352,705,3001,247.35
    Feb 18, 20151,182.901,229.901,179.601,225.651,084,6001,225.65
    Feb 17, 20151,175.251,175.251,175.251,175.2501,175.25
    Feb 16, 20151,190.001,194.751,148.001,175.25759,7001,175.25
    Feb 13, 20151,183.001,209.401,175.001,188.151,043,2001,188.15
    Feb 12, 20151,147.001,192.151,146.001,182.15927,8001,182.15
    Feb 11, 20151,104.001,149.501,097.001,141.001,307,7001,141.00
    Feb 11, 20153.00 Dividend
    Feb 10, 20151,069.651,110.001,060.451,092.40835,7001,089.40
    Feb 10, 20153.00 Dividend
    Feb 9, 20151,051.001,092.851,016.101,073.95631,1001,068.01
    Feb 6, 20151,089.251,095.251,050.351,057.70510,8001,051.85
    Feb 5, 20151,087.001,108.551,077.601,088.05843,0001,082.03
    Feb 4, 20151,094.001,113.001,078.001,083.751,015,1001,077.75
    Feb 3, 20151,080.001,103.951,077.101,092.451,543,5001,086.41
    Feb 2, 20151,036.451,072.001,033.101,065.951,600,3001,060.05
    Jan 30, 20151,045.801,052.001,023.001,034.45608,7001,028.73
    Jan 29, 20151,019.301,049.901,005.901,042.351,227,1001,036.58
    Jan 28, 20151,016.001,038.501,003.551,014.95773,6001,009.34
    Jan 27, 20151,011.901,027.001,011.001,016.30484,1001,010.68
    Jan 26, 20151,005.151,005.151,005.151,005.150999.59
    Jan 23, 20151,029.901,034.00999.001,005.15606,300999.59
    Jan 22, 20151,015.001,037.001,008.001,019.10753,8001,013.46
    Jan 21, 20151,011.001,026.90995.801,008.85409,0001,003.27
    Jan 20, 20151,024.901,029.00999.251,008.30549,7001,002.72
    Jan 19, 20151,026.301,038.001,015.001,019.25489,7001,013.61
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.