BHARATFORG.BO - Bharat Forge Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018721.50737.45721.45735.00735.0063,357
Jan 18, 2018735.00736.80717.55721.40721.4047,710
Jan 17, 2018715.70738.00701.70734.95734.9588,024
Jan 16, 2018732.10735.00711.10715.70715.70163,852
Jan 15, 2018730.00738.95725.60728.90728.9026,208
Jan 12, 2018731.10740.95720.90730.15730.1578,269
Jan 11, 2018719.00735.00719.00727.20727.20130,642
Jan 10, 2018733.00739.40719.00726.35726.3572,434
Jan 09, 2018736.00746.45731.00733.75733.7539,745
Jan 08, 2018743.00750.00735.50742.75742.7569,598
Jan 05, 2018742.35750.00732.20735.25735.25867,275
Jan 04, 2018735.00735.00723.70724.75724.75448,466
Jan 03, 2018728.00740.65725.30732.35732.35110,167
Jan 02, 2018725.50731.70715.00726.65726.6558,498
Jan 01, 2018730.00733.95721.00723.10723.1027,267
Dec 29, 2017736.10738.45726.05731.90731.9038,305
Dec 28, 2017721.25733.50718.00730.80730.8027,772
Dec 27, 2017729.00733.05710.05719.25719.2547,183
Dec 26, 2017729.25734.90725.00728.15728.1551,535
Dec 22, 2017738.45738.45725.15729.25729.2568,477
Dec 21, 2017737.90737.90721.00729.35729.3521,581
Dec 20, 2017734.90738.00727.75731.00731.0064,802
Dec 19, 2017700.10729.50700.10727.80727.80225,728
Dec 18, 2017699.55707.80676.00705.20705.2067,514
Dec 15, 2017696.55700.95692.50697.10697.1050,369
Dec 14, 2017687.00694.95684.50690.00690.0029,367
Dec 13, 2017698.30698.30682.50686.75686.7544,831
Dec 12, 2017697.25700.55692.00697.40697.4031,845
Dec 11, 2017712.00712.00696.40699.60699.6030,753
Dec 08, 2017707.00711.00703.90706.85706.8553,069
Dec 07, 2017696.50707.40696.50703.20703.2038,281
Dec 06, 2017698.00709.65693.00696.45696.4577,194
Dec 05, 2017687.00701.00686.30698.10698.10154,894
Dec 04, 2017685.10693.25671.75675.40675.4049,233
Dec 01, 2017694.10700.85680.05685.10685.1029,313
Nov 30, 2017696.20698.00688.55694.10694.1034,657
Nov 29, 2017698.00701.55696.00700.00700.0033,138
Nov 28, 2017702.90702.90693.80697.10697.1037,891
Nov 27, 2017698.00703.20692.25701.75701.7548,783
Nov 24, 2017700.00703.35695.00699.85699.8533,111
Nov 23, 2017718.00718.00695.00699.75699.7576,202
Nov 22, 2017714.95715.00704.70711.55711.5550,880
Nov 21, 2017700.00716.00700.00710.25710.25106,987
Nov 20, 2017700.00704.95692.50697.80697.8042,487
Nov 17, 2017705.00708.20691.60696.80696.8058,580
Nov 16, 2017699.60701.75688.50698.35698.3541,730
Nov 16, 20172 Dividend
Nov 15, 2017691.05699.95685.50691.40689.4046,249
Nov 14, 2017690.00703.20684.80692.15690.1565,516
Nov 13, 2017711.00711.00685.00689.40687.41123,630
Nov 10, 2017718.50718.50700.95705.65703.61112,713
Nov 09, 2017749.00749.00715.00718.90716.82219,509
Nov 08, 2017720.00737.80713.90728.25726.14315,674
Nov 07, 2017710.65728.40703.40715.30713.23142,769
Nov 06, 2017705.65712.00696.60710.55708.4961,571
Nov 03, 2017707.65722.00700.25705.55703.51351,641
Nov 02, 2017704.00704.35693.45695.85693.8433,158
Nov 01, 2017705.00707.65691.10703.55701.5160,787
Oct 31, 2017698.00704.00686.10695.90693.8942,310
Oct 30, 2017675.55700.00675.50696.10694.0976,347
Oct 27, 2017660.10674.65652.00671.70669.76156,180
Oct 26, 2017664.10665.05654.75662.75660.83108,625
Oct 25, 2017641.30659.90632.10656.60654.7076,833
Oct 24, 2017641.55641.90634.00637.60635.7632,124
Oct 23, 2017629.05645.00629.05639.70637.85156,707
Oct 19, 2017638.00638.00626.10629.05627.2322,156
Oct 18, 2017636.90641.50626.85628.95627.13110,490
Oct 17, 2017643.45655.80633.50634.85633.01134,706
Oct 16, 2017649.90653.20640.45642.95641.09110,733
Oct 13, 2017650.05650.55636.00639.85638.0077,320
Oct 12, 2017636.85650.85635.00647.95646.0885,539
Oct 11, 2017655.10659.00634.95636.75634.91190,746
Oct 10, 2017642.50655.00640.00652.80650.9177,152
Oct 09, 2017647.00651.05638.50642.55640.6965,279
Oct 06, 2017634.20650.00633.70647.45645.58160,443
Oct 05, 2017633.00638.70625.00632.30630.47147,824
Oct 04, 2017621.15634.70621.15628.55626.73203,589
Oct 03, 2017589.70620.00589.70617.75615.96101,440
Sep 29, 2017604.95606.50587.00589.70587.99114,988
Sep 28, 2017623.00623.00592.00599.80598.0691,341
Sep 28, 20172/1 Stock Split
Sep 27, 2017645.00645.00600.45608.15606.39727,578
Sep 26, 2017610.50639.42610.50637.13635.28202,284
Sep 25, 2017617.60617.60587.17611.35609.58155,628
Sep 22, 2017623.00624.22612.00614.20612.42183,662
Sep 21, 2017634.00634.92619.00625.85624.04119,862
Sep 20, 2017633.50636.97629.00632.72630.8961,802
Sep 19, 2017629.38636.50624.00633.97632.14100,872
Sep 18, 2017621.50628.97621.50624.17622.37217,992
Sep 15, 2017632.50633.00618.53620.30618.51139,340
Sep 14, 2017619.95633.00613.92629.60627.78155,506
Sep 13, 2017618.72623.95611.05613.00611.23244,088
Sep 12, 2017595.00616.35591.00613.78612.00286,202
Sep 11, 2017585.00594.72583.55588.78587.07377,756
Sep 08, 2017582.08587.25577.53580.80579.12127,958
Sep 07, 2017582.72588.85574.90577.60575.93214,830
Sep 06, 2017565.00568.85561.15564.63562.9988,386
Sep 05, 2017562.00570.50562.00566.75565.1184,802
Sep 04, 2017570.00571.63560.55561.83560.2097,168
Sep 01, 2017564.00573.00564.00566.97565.3365,280
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...