Price Data Selection & Download
Bharat Forge Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹2238.00
June 29, 2026
NSE Exchange
Share Price All Time Low
₹22.02
January 29, 2003
NSE Exchange
Highest Volume Trading Day
27,030,796
August 13, 2020 • ₹502.90
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
BHARATFORG daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹2162.00 | ₹2169.00 | ₹2128.10 | ₹2151.60 | 634,484 |
| 2026-07-23 | ₹2182.00 | ₹2207.00 | ₹2159.20 | ₹2175.30 | 761,358 |
| 2026-07-22 | ₹2188.00 | ₹2215.00 | ₹2179.50 | ₹2185.50 | 796,312 |
| 2026-07-21 | ₹2208.10 | ₹2223.20 | ₹2186.80 | ₹2201.80 | 718,771 |
| 2026-07-20 | ₹2194.70 | ₹2215.40 | ₹2169.10 | ₹2209.00 | 864,497 |
| 2026-07-17 | ₹2101.00 | ₹2196.70 | ₹2101.00 | ₹2190.50 | 1,942,065 |
| 2026-07-16 | ₹2102.30 | ₹2126.70 | ₹2082.00 | ₹2104.70 | 832,197 |
| 2026-07-15 | ₹2124.00 | ₹2152.40 | ₹2095.50 | ₹2100.40 | 719,809 |
| 2026-07-14 | ₹2137.40 | ₹2149.00 | ₹2098.10 | ₹2119.70 | 568,854 |
| 2026-07-13 | ₹2108.00 | ₹2153.00 | ₹2096.30 | ₹2145.60 | 628,327 |
| 2026-07-10 | ₹2143.40 | ₹2159.90 | ₹2108.10 | ₹2117.00 | 495,091 |
| 2026-07-09 | ₹2102.00 | ₹2140.20 | ₹2085.40 | ₹2130.60 | 585,560 |
| 2026-07-08 | ₹2108.10 | ₹2149.90 | ₹2083.00 | ₹2100.50 | 861,054 |
| 2026-07-07 | ₹2136.00 | ₹2143.90 | ₹2096.60 | ₹2111.60 | 773,390 |
| 2026-07-06 | ₹2139.90 | ₹2176.10 | ₹2134.00 | ₹2138.70 | 648,594 |
| 2026-07-03 | ₹2160.00 | ₹2175.00 | ₹2129.60 | ₹2136.70 | 537,585 |
| 2026-07-02 | ₹2135.00 | ₹2153.70 | ₹2098.20 | ₹2148.90 | 773,217 |
| 2026-07-01 | ₹2151.00 | ₹2167.90 | ₹2088.30 | ₹2108.80 | 1,124,785 |
| 2026-06-30 | ₹2114.10 | ₹2166.10 | ₹2056.10 | ₹2144.10 | 2,138,525 |
| 2026-06-29 | ₹2145.30 | ₹2238.00 | ₹2096.10 | ₹2170.90 | 7,505,450 |
| 2026-06-25 | ₹2139.80 | ₹2166.00 | ₹2122.90 | ₹2145.30 | 1,291,633 |
| 2026-06-24 | ₹2145.00 | ₹2167.50 | ₹2099.30 | ₹2122.80 | 1,303,397 |
| 2026-06-23 | ₹2115.00 | ₹2158.50 | ₹2103.80 | ₹2152.30 | 1,891,131 |
| 2026-06-22 | ₹2060.00 | ₹2113.60 | ₹2041.70 | ₹2103.80 | 1,846,475 |
| 2026-06-19 | ₹2031.10 | ₹2059.50 | ₹2019.90 | ₹2041.40 | 1,726,725 |
| 2026-06-18 | ₹2040.00 | ₹2049.10 | ₹2005.90 | ₹2019.90 | 840,631 |
| 2026-06-17 | ₹2022.00 | ₹2039.00 | ₹2001.10 | ₹2034.50 | 670,471 |
| 2026-06-16 | ₹2040.00 | ₹2040.00 | ₹2005.50 | ₹2012.30 | 925,881 |
| 2026-06-15 | ₹1971.50 | ₹2036.00 | ₹1954.80 | ₹2020.50 | 1,665,028 |
| 2026-06-12 | ₹1952.00 | ₹1982.70 | ₹1912.20 | ₹1945.10 | 893,592 |
| 2026-06-11 | ₹1947.20 | ₹1965.00 | ₹1928.80 | ₹1942.90 | 801,831 |
| 2026-06-10 | ₹1925.40 | ₹1975.40 | ₹1877.00 | ₹1949.20 | 1,923,743 |
| 2026-06-09 | ₹1908.00 | ₹1954.60 | ₹1903.40 | ₹1925.40 | 1,005,803 |
| 2026-06-08 | ₹1909.90 | ₹1931.00 | ₹1882.20 | ₹1893.10 | 402,580 |
| 2026-06-05 | ₹1928.10 | ₹1952.00 | ₹1917.10 | ₹1929.80 | 380,703 |
| 2026-06-04 | ₹1936.50 | ₹1988.50 | ₹1931.50 | ₹1937.50 | 1,347,808 |
| 2026-06-03 | ₹1908.10 | ₹1948.90 | ₹1893.90 | ₹1936.50 | 808,066 |
| 2026-06-02 | ₹1913.90 | ₹1918.80 | ₹1870.50 | ₹1902.90 | 1,291,251 |
| 2026-06-01 | ₹1970.10 | ₹1970.10 | ₹1915.30 | ₹1922.70 | 758,736 |
| 2026-05-29 | ₹1956.40 | ₹1967.80 | ₹1920.00 | ₹1957.20 | 3,127,027 |
| 2026-05-27 | ₹1938.90 | ₹1961.00 | ₹1916.00 | ₹1938.60 | 561,943 |
| 2026-05-26 | ₹1926.60 | ₹1939.90 | ₹1908.30 | ₹1930.40 | 1,012,118 |
| 2026-05-25 | ₹1914.80 | ₹1942.90 | ₹1896.30 | ₹1918.30 | 831,690 |
| 2026-05-22 | ₹1900.00 | ₹1916.90 | ₹1892.00 | ₹1897.70 | 636,410 |
| 2026-05-21 | ₹1902.00 | ₹1931.90 | ₹1892.20 | ₹1898.80 | 589,383 |
| 2026-05-20 | ₹1845.00 | ₹1905.70 | ₹1827.60 | ₹1888.20 | 953,954 |
| 2026-05-19 | ₹1885.00 | ₹1902.80 | ₹1848.00 | ₹1857.30 | 1,020,594 |
| 2026-05-18 | ₹1910.00 | ₹1910.00 | ₹1865.40 | ₹1891.00 | 472,953 |
| 2026-05-15 | ₹1959.70 | ₹1959.70 | ₹1905.10 | ₹1913.10 | 822,275 |
| 2026-05-14 | ₹1972.00 | ₹1976.70 | ₹1938.80 | ₹1948.90 | 1,194,716 |
| 2026-05-13 | ₹1912.90 | ₹1986.90 | ₹1911.80 | ₹1945.90 | 1,225,143 |
| 2026-05-12 | ₹1999.00 | ₹1999.00 | ₹1907.20 | ₹1913.00 | 1,099,257 |
| 2026-05-11 | ₹1983.00 | ₹2007.40 | ₹1952.40 | ₹1987.00 | 1,307,321 |
| 2026-05-08 | ₹2009.40 | ₹2044.00 | ₹1975.10 | ₹1989.70 | 3,399,059 |
| 2026-05-07 | ₹1887.40 | ₹2026.60 | ₹1856.10 | ₹1992.90 | 7,055,670 |
| 2026-05-06 | ₹1885.00 | ₹1905.00 | ₹1831.20 | ₹1873.80 | 1,389,306 |
| 2026-05-05 | ₹1845.80 | ₹1878.30 | ₹1818.30 | ₹1866.60 | 1,019,363 |
| 2026-05-04 | ₹1912.30 | ₹1916.10 | ₹1837.50 | ₹1845.80 | 1,030,440 |
| 2026-04-30 | ₹1904.10 | ₹1906.50 | ₹1846.70 | ₹1881.60 | 2,076,179 |
| 2026-04-29 | ₹1905.70 | ₹1949.90 | ₹1897.20 | ₹1907.80 | 1,752,427 |
| 2026-04-28 | ₹1910.00 | ₹1915.00 | ₹1890.00 | ₹1894.80 | 546,155 |
| 2026-04-27 | ₹1865.40 | ₹1919.40 | ₹1865.40 | ₹1901.10 | 890,710 |
| 2026-04-24 | ₹1884.00 | ₹1892.10 | ₹1836.00 | ₹1856.00 | 680,205 |
| 2026-04-23 | ₹1899.00 | ₹1912.40 | ₹1846.40 | ₹1874.10 | 1,398,269 |
| 2026-04-22 | ₹1888.10 | ₹1925.00 | ₹1888.10 | ₹1903.20 | 1,054,785 |
| 2026-04-21 | ₹1875.00 | ₹1915.00 | ₹1873.00 | ₹1895.80 | 971,441 |
| 2026-04-20 | ₹1864.00 | ₹1881.90 | ₹1831.70 | ₹1866.20 | 742,005 |
| 2026-04-17 | ₹1855.80 | ₹1876.00 | ₹1821.00 | ₹1860.50 | 1,036,045 |
| 2026-04-16 | ₹1847.90 | ₹1860.00 | ₹1830.00 | ₹1855.80 | 1,279,566 |
| 2026-04-15 | ₹1830.00 | ₹1849.30 | ₹1811.50 | ₹1831.60 | 1,709,299 |
| 2026-04-13 | ₹1770.00 | ₹1822.50 | ₹1739.20 | ₹1801.30 | 1,138,866 |
| 2026-04-10 | ₹1751.00 | ₹1805.00 | ₹1751.00 | ₹1798.80 | 1,462,504 |
| 2026-04-09 | ₹1778.00 | ₹1781.00 | ₹1724.10 | ₹1739.40 | 1,861,562 |
| 2026-04-08 | ₹1716.50 | ₹1791.40 | ₹1716.50 | ₹1781.40 | 1,961,222 |
| 2026-04-07 | ₹1667.90 | ₹1675.60 | ₹1610.20 | ₹1671.30 | 1,247,449 |
| 2026-04-06 | ₹1637.00 | ₹1680.00 | ₹1616.60 | ₹1670.60 | 1,211,548 |
| 2026-04-02 | ₹1644.70 | ₹1657.40 | ₹1613.40 | ₹1642.60 | 1,002,002 |
| 2026-04-01 | ₹1710.00 | ₹1730.50 | ₹1661.70 | ₹1668.40 | 957,975 |
| 2026-03-30 | ₹1690.00 | ₹1707.80 | ₹1653.70 | ₹1674.60 | 1,836,256 |
| 2026-03-27 | ₹1721.00 | ₹1739.00 | ₹1684.30 | ₹1725.10 | 2,212,093 |
| 2026-03-25 | ₹1738.50 | ₹1751.40 | ₹1720.00 | ₹1736.50 | 1,733,055 |
| 2026-03-24 | ₹1700.00 | ₹1724.40 | ₹1649.40 | ₹1708.80 | 1,227,249 |
| 2026-03-23 | ₹1700.00 | ₹1700.00 | ₹1634.00 | ₹1648.60 | 1,394,239 |
| 2026-03-20 | ₹1718.00 | ₹1757.90 | ₹1706.30 | ₹1711.50 | 939,720 |
| 2026-03-19 | ₹1760.20 | ₹1773.00 | ₹1701.00 | ₹1712.40 | 874,537 |
| 2026-03-18 | ₹1760.00 | ₹1812.00 | ₹1760.00 | ₹1804.40 | 2,118,929 |
| 2026-03-17 | ₹1708.00 | ₹1755.00 | ₹1691.20 | ₹1746.00 | 1,099,383 |
| 2026-03-16 | ₹1675.10 | ₹1717.40 | ₹1650.00 | ₹1697.00 | 905,203 |
| 2026-03-13 | ₹1764.00 | ₹1775.50 | ₹1666.10 | ₹1675.10 | 1,361,265 |
| 2026-03-12 | ₹1789.90 | ₹1792.40 | ₹1720.00 | ₹1779.60 | 1,253,973 |
| 2026-03-11 | ₹1849.70 | ₹1862.80 | ₹1793.00 | ₹1797.10 | 807,896 |
| 2026-03-10 | ₹1885.00 | ₹1886.50 | ₹1827.10 | ₹1842.20 | 959,909 |
| 2026-03-09 | ₹1909.20 | ₹1909.20 | ₹1809.90 | ₹1862.30 | 1,166,675 |
| 2026-03-06 | ₹1894.90 | ₹1935.50 | ₹1879.90 | ₹1923.90 | 1,711,572 |
| 2026-03-05 | ₹1900.00 | ₹1918.00 | ₹1859.90 | ₹1898.40 | 3,038,129 |
| 2026-03-04 | ₹1870.00 | ₹1870.00 | ₹1810.40 | ₹1841.80 | 1,688,493 |
| 2026-03-02 | ₹1860.10 | ₹1929.50 | ₹1852.20 | ₹1879.30 | 1,490,881 |
| 2026-02-27 | ₹1922.00 | ₹1926.30 | ₹1901.10 | ₹1911.20 | 1,401,713 |
| 2026-02-26 | ₹1902.10 | ₹1919.90 | ₹1884.80 | ₹1912.00 | 1,444,595 |
| 2026-02-25 | ₹1868.00 | ₹1908.90 | ₹1849.20 | ₹1902.00 | 1,539,022 |
| 2026-02-24 | ₹1834.60 | ₹1864.70 | ₹1817.80 | ₹1858.30 | 1,733,890 |
| 2026-02-23 | ₹1798.00 | ₹1838.00 | ₹1783.00 | ₹1832.00 | 2,598,731 |
| 2026-02-20 | ₹1749.60 | ₹1784.00 | ₹1738.20 | ₹1780.00 | 2,389,917 |
| 2026-02-19 | ₹1779.80 | ₹1801.30 | ₹1751.80 | ₹1758.20 | 1,767,490 |
| 2026-02-18 | ₹1753.30 | ₹1778.90 | ₹1747.30 | ₹1771.40 | 1,977,808 |
| 2026-02-17 | ₹1727.60 | ₹1766.00 | ₹1726.10 | ₹1751.20 | 1,658,775 |
| 2026-02-16 | ₹1739.10 | ₹1773.20 | ₹1720.20 | ₹1727.40 | 2,443,341 |
| 2026-02-13 | ₹1756.90 | ₹1784.20 | ₹1725.90 | ₹1738.80 | 4,313,855 |
| 2026-02-12 | ₹1676.00 | ₹1756.90 | ₹1619.60 | ₹1726.70 | 5,012,665 |
| 2026-02-11 | ₹1620.00 | ₹1688.40 | ₹1607.60 | ₹1676.40 | 2,361,480 |
| 2026-02-10 | ₹1590.50 | ₹1617.00 | ₹1582.20 | ₹1614.00 | 918,399 |
| 2026-02-09 | ₹1585.00 | ₹1615.40 | ₹1578.00 | ₹1590.40 | 1,122,123 |
| 2026-02-06 | ₹1573.20 | ₹1573.70 | ₹1541.40 | ₹1557.50 | 638,178 |
| 2026-02-05 | ₹1598.00 | ₹1599.00 | ₹1561.50 | ₹1573.20 | 1,823,030 |
| 2026-02-04 | ₹1540.00 | ₹1596.90 | ₹1529.00 | ₹1591.00 | 1,510,124 |
| 2026-02-03 | ₹1560.00 | ₹1588.00 | ₹1533.10 | ₹1539.00 | 5,756,431 |
| 2026-02-02 | ₹1385.30 | ₹1453.60 | ₹1384.40 | ₹1443.70 | 638,162 |
| 2026-02-01 | ₹1450.00 | ₹1475.00 | ₹1323.80 | ₹1377.60 | 916,303 |
| 2026-01-30 | ₹1434.70 | ₹1450.90 | ₹1419.20 | ₹1441.40 | 1,048,256 |
| 2026-01-29 | ₹1461.10 | ₹1463.10 | ₹1425.40 | ₹1437.90 | 993,700 |
| 2026-01-28 | ₹1424.70 | ₹1469.10 | ₹1414.40 | ₹1459.10 | 1,434,750 |
| 2026-01-27 | ₹1427.90 | ₹1444.30 | ₹1395.10 | ₹1418.50 | 662,750 |
| 2026-01-23 | ₹1435.00 | ₹1444.50 | ₹1398.70 | ₹1408.80 | 650,137 |
| 2026-01-22 | ₹1395.00 | ₹1442.40 | ₹1381.00 | ₹1431.50 | 682,858 |
| 2026-01-21 | ₹1386.00 | ₹1405.70 | ₹1366.70 | ₹1380.00 | 878,004 |
| 2026-01-20 | ₹1409.00 | ₹1418.80 | ₹1385.50 | ₹1394.10 | 634,730 |
| 2026-01-19 | ₹1454.90 | ₹1456.40 | ₹1412.00 | ₹1415.10 | 435,724 |
| 2026-01-16 | ₹1444.10 | ₹1478.00 | ₹1444.10 | ₹1457.40 | 513,291 |
| 2026-01-14 | ₹1454.90 | ₹1464.60 | ₹1440.00 | ₹1447.20 | 306,790 |
| 2026-01-13 | ₹1457.30 | ₹1467.60 | ₹1448.00 | ₹1460.30 | 476,748 |
| 2026-01-12 | ₹1435.00 | ₹1460.10 | ₹1419.00 | ₹1456.60 | 533,588 |
| 2026-01-09 | ₹1458.90 | ₹1467.10 | ₹1439.30 | ₹1444.50 | 725,796 |
| 2026-01-08 | ₹1480.00 | ₹1485.70 | ₹1446.80 | ₹1454.10 | 1,960,058 |
| 2026-01-07 | ₹1475.60 | ₹1491.10 | ₹1464.10 | ₹1483.40 | 483,951 |
| 2026-01-06 | ₹1483.00 | ₹1506.50 | ₹1468.80 | ₹1474.70 | 841,560 |
| 2026-01-05 | ₹1486.90 | ₹1494.00 | ₹1465.90 | ₹1482.30 | 918,595 |
| 2026-01-02 | ₹1467.00 | ₹1487.90 | ₹1462.40 | ₹1477.20 | 1,005,873 |
| 2026-01-01 | ₹1480.00 | ₹1480.00 | ₹1459.40 | ₹1464.40 | 368,504 |
Bharat Forge Share Price Performance Analysis (Jan 2003 - Jul 2026)
BHARATFORG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+46.93%
₹1464.40 → ₹2151.60
Year to Date
Price Volatility
12.35%
Low Volatility
Year to Date
Average Daily Volume
1,353,300
Year to Date Average
NSE Exchange
Bharat Forge Share Price History – Frequently Asked Questions
Common questions about BHARATFORG historical data and records. Examine BHARATFORG quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Bharat Forge (BHARATFORG)?
The all-time high share price of Bharat Forge was ₹2238.0 recorded on June 29, 2026 on the NSE exchange.
What is the all-time low share price of Bharat Forge (BHARATFORG)?
The all-time low share price of Bharat Forge was ₹22.02 recorded on January 29, 2003 on the NSE exchange.
How can I download BHARATFORG historical share price data?
You can download Bharat Forge historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BHARATFORG shares?
The highest trading volume day for Bharat Forge was 27,030,796 shares traded on August 13, 2020 on the NSE exchange, with share price at ₹502.9.