Historical Price

As on (09 Jul 2025 | 11:39)
Back To Homepage As on (09 Jul 2025 | 11:39)
Bharat Forge Ltd
Castings & Forgings
BSE Code 500493 ISIN Demat INE465A01025 Book Value 229.34 NSE Symbol BHARATFORG Div & Yield % 0.66 Market Cap (₹ Cr.) 61233.59 P/E 42.75 EPS 29.96 Face Value 2
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Jun 2025 1,362.85 1,228.95 1,307.90 47.55 41.12 44.79 62,529.21
May 2025 1,279.15 1,080.15 1,241.35 44.54 36.82 42.51 59,347.53
Apr 2025 1,178.60 919.10 1,104.40 41.41 30.37 37.82 52,800.11
Mar 2025 1,227.95 1,002.90 1,166.85 43.60 33.45 39.96 55,785.77
Feb 2025 1,248.80 1,001.80 1,015.85 45.47 33.83 34.78 48,566.63
Jan 2025 1,323.85 1,168.35 1,224.50 45.52 39.94 41.93 58,541.95
Share Prices Of 2024
Dec 2024 1,397.75 1,272.45 1,299.10 47.24 42.70 44.48 62,108.49
Nov 2024 1,487.90 1,287.60 1,331.70 50.97 42.42 44.41 62,002.44
Oct 2024 1,551.35 1,341.40 1,411.20 53.87 43.37 47.06 65,703.87
Sep 2024 1,629.40 1,502.70 1,516.95 55.02 49.28 50.59 70,627.47
Aug 2024 1,770.45 1,511.15 1,587.00 60.88 50.19 52.92 73,888.92
Jul 2024 1,752.75 1,499.95 1,734.15 58.76 46.98 57.83 80,740.05
Jun 2024 1,826.20 1,406.10 1,669.35 63.48 43.88 55.67 77,723.04
May 2024 1,599.00 1,209.00 1,555.10 54.46 34.62 51.86 72,403.69
Apr 2024 1,326.35 1,105.00 1,271.15 44.77 35.68 42.39 59,183.30
Mar 2024 1,210.30 1,087.85 1,129.45 41.20 36.14 37.66 52,585.91
Feb 2024 1,330.00 1,063.40 1,151.15 74.95 49.60 55.13 53,596.24
Jan 2024 1,298.50 1,181.00 1,235.20 63.29 54.98 59.16 57,509.51
Share Prices Of 2023
Dec 2023 1,249.00 1,124.60 1,238.80 60.31 52.36 59.33 57,677.12
Nov 2023 1,131.95 1,015.60 1,120.45 55.96 46.83 53.66 52,166.88
Oct 2023 1,128.00 1,002.70 1,018.85 54.38 46.79 48.79 47,436.50
Sep 2023 1,147.95 1,056.50 1,092.35 56.27 49.58 52.32 50,858.57
Aug 2023 1,083.90 887.55 1,067.05 53.18 39.01 51.10 49,680.63
Jul 2023 935.75 832.85 931.20 45.03 39.53 44.60 43,355.61
Jun 2023 845.05 785.55 836.55 41.44 37.47 40.06 38,948.82
May 2023 809.95 748.20 791.25 39.30 35.36 37.89 36,839.70
Apr 2023 803.30 744.00 800.85 38.59 35.04 38.35 37,286.67
Mar 2023 845.75 745.60 770.10 41.52 35.13 36.88 35,854.98
Feb 2023 910.00 811.80 816.05 45.02 38.14 39.45 37,994.36
Jan 2023 891.95 839.95 875.20 43.50 39.91 42.31 40,748.32
Share Prices Of 2022
Dec 2022 919.50 827.75 879.55 45.49 39.32 42.52 40,950.85
Nov 2022 896.40 816.40 858.95 43.81 38.98 41.53 39,991.74
Oct 2022 847.15 683.05 834.70 41.57 32.61 40.36 38,862.68
Sep 2022 801.05 677.85 695.40 39.52 32.31 33.62 32,377.03
Aug 2022 800.00 700.00 740.65 39.72 33.34 35.81 34,483.82
Jul 2022 742.35 630.00 732.75 36.36 30.30 35.43 34,116.01
Jun 2022 712.15 615.00 651.75 35.31 29.29 31.51 30,344.74
May 2022 723.75 597.50 706.85 35.83 28.60 34.17 32,910.13
Apr 2022 753.15 694.35 701.25 36.78 33.21 33.90 32,649.40
Mar 2022 725.50 595.85 701.90 36.22 27.92 33.93 32,679.67
Feb 2022 767.00 651.05 677.90 137.33 104.23 115.41 31,562.25
Jan 2022 787.40 698.00 735.35 136.13 116.68 125.19 34,237.06
Share Prices Of 2021
Dec 2021 745.65 652.95 697.90 128.18 109.30 118.81 32,493.43
Nov 2021 848.00 678.85 694.60 147.29 112.49 118.25 32,339.79
Oct 2021 817.30 717.30 767.75 142.39 121.28 130.70 35,745.57
Sep 2021 811.00 727.50 737.40 141.31 121.91 125.53 34,332.51
Aug 2021 846.60 716.90 767.10 147.46 121.60 130.59 35,715.30
Jul 2021 832.15 759.65 771.90 143.72 127.96 131.41 35,938.79
Jun 2021 790.30 660.05 762.00 141.86 111.24 129.72 35,477.85
May 2021 694.60 598.20 678.95 121.31 98.85 115.58 31,611.14
Apr 2021 636.40 555.60 610.85 113.34 93.67 103.99 28,440.48
Mar 2021 649.00 568.00 596.15 113.67 96.31 101.49 27,756.07
Feb 2021 667.95 565.00 610.20 64.07 48.18 55.55 28,410.22
Jan 2021 676.10 524.60 584.25 66.14 46.58 53.18 27,202.02