Contact Us
Quotes News NAV
Market Watch
20 May EOD
SENSEX
NIFTY
GOLD
SILVER
CRUDE OIL
 
Market Info EXPAND TICKER
You are here : Corporate Information   |  Historical Prices
Your Result on : Corporate Information | Historical Prices
Bharat Forge Ltd Industry:  Castings & Forgings
BSE Code ISIN Demat Book Value
(R)
NSE
Symbol
Div Yield
%
Market Cap
(Rs.Cr)
P/E
(TTM)
EPS
(TTM)
Face Value
(R)
500493 INE465A01025 229.8366252 BHARATFORG 0.45 90287.04 77.56 24.35 2
Exchange Group From Date To Date
Date Open Price
(Rs)
High Price
(Rs)
Low Price
(Rs)
Close Price
(Rs)
Total Volume
(Nos)
No of Trades Net Turnover
(Rs)
20-05-2026 1852.45 1905.00 1828.00 1888.50 31472 3739 58940032.00
19-05-2026 1885.00 1901.85 1845.65 1854.35 33728 3444 63205997.00
18-05-2026 1913.50 1913.50 1865.85 1891.20 33982 4871 63918443.00
15-05-2026 1969.85 1969.85 1904.85 1913.75 31562 3056 60763039.00
14-05-2026 1982.70 1982.70 1939.50 1948.35 80836 7089 158007599.00
13-05-2026 1916.05 1985.40 1911.05 1944.95 52211 4431 102160751.00
12-05-2026 2004.55 2004.55 1908.00 1912.75 38971 5120 76332121.00
11-05-2026 2003.00 2006.70 1955.50 1985.15 36549 3728 72519595.00
08-05-2026 2004.50 2043.90 1976.20 1988.45 114504 9233 229919761.00
07-05-2026 1885.45 2025.00 1857.00 1991.05 378193 32646 739405889.00
<< < 12345> >> 
Detailed Quotes
MF Holdings
Company News
Profit and Loss
Quarterly Results
Share Holding Pattern
Deliverable Volumes
Historical Prices
Board of Directors
Director's Report
Peer Comparison
Score Board
Name Change
Financial Ratios
Company Background
Company Snapshot
Balance Sheet
Useful Links