Bharat Forge

BFRG
🏛️ india →
1,214.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 875.05 884.80 873.30 879.55 0.0M
2022-12-29 865.00 880.00 858.60 877.95 0.0M
2022-12-28 871.00 881.10 866.80 873.75 0.0M
2022-12-27 881.95 886.00 867.05 872.65 0.0M
2022-12-26 840.35 880.50 832.90 876.35 0.0M
2022-12-23 853.05 857.50 827.75 842.50 0.0M
2022-12-22 875.05 884.25 853.70 858.35 0.0M
2022-12-21 897.70 905.00 867.75 871.70 0.0M
2022-12-20 886.00 899.90 875.75 897.30 0.0M
2022-12-19 882.05 888.00 863.80 885.90 0.0M
2022-12-16 892.00 892.50 868.00 881.85 0.0M
2022-12-15 912.95 919.50 892.60 898.60 0.1M
2022-12-14 893.05 910.30 887.90 908.85 0.1M
2022-12-13 876.65 901.80 869.70 890.70 0.1M
2022-12-12 865.05 874.95 853.60 868.45 0.0M
2022-12-09 874.50 879.65 847.65 856.50 0.0M
2022-12-08 834.05 878.00 834.05 871.85 0.0M
2022-12-07 840.10 844.00 833.65 836.95 0.0M
2022-12-06 839.05 845.85 833.55 841.95 0.0M
2022-12-05 851.05 857.05 845.00 847.65 0.0M
2022-12-02 850.00 856.40 839.10 855.05 0.0M
2022-12-01 864.30 864.30 843.85 848.45 0.0M
2022-11-30 848.00 863.30 848.00 858.95 0.0M
2022-11-29 866.00 866.05 845.65 848.45 0.0M
2022-11-28 842.80 861.00 842.80 859.60 0.0M
2022-11-25 844.15 849.10 837.95 847.25 0.0M
2022-11-24 838.45 846.90 838.45 844.15 0.0M
2022-11-23 846.95 848.80 839.60 843.15 0.0M
2022-11-22 822.20 842.75 821.15 839.55 0.0M
2022-11-21 831.65 834.50 816.40 826.65 0.0M
2022-11-18 838.00 840.00 826.95 836.60 0.0M
2022-11-17 837.95 847.90 831.35 838.20 0.0M
2022-11-16 844.00 852.25 830.35 838.75 0.0M
2022-11-15 842.00 859.00 840.00 853.25 0.1M
2022-11-14 895.90 895.90 842.75 859.40 0.1M
2022-11-11 887.00 896.40 884.05 886.70 0.1M
2022-11-10 883.25 886.55 870.00 880.75 0.0M
2022-11-09 878.65 890.00 872.60 878.60 0.1M
2022-11-07 854.90 877.90 854.90 875.60 0.1M
2022-11-04 860.55 860.55 846.45 854.90 0.0M
2022-11-03 850.00 871.45 848.95 856.85 0.5M
2022-11-02 849.00 865.00 844.45 846.30 0.1M
2022-11-01 831.15 852.85 831.15 850.65 0.1M
2022-10-31 835.05 847.15 825.75 834.70 0.1M
2022-10-28 824.50 836.40 822.75 833.15 0.0M
2022-10-27 813.70 829.65 811.95 820.75 0.1M
2022-10-25 787.65 812.50 775.65 806.55 0.3M
2022-10-24 780.00 789.25 780.00 786.25 0.0M
2022-10-21 792.80 794.70 772.95 778.75 0.0M
2022-10-20 781.70 790.00 771.30 788.80 0.0M
2022-10-19 780.00 797.95 774.60 781.05 0.1M
2022-10-18 773.35 787.00 771.70 777.55 0.1M
2022-10-17 743.20 775.60 743.00 773.25 0.3M
2022-10-14 755.05 766.00 744.00 747.60 0.0M
2022-10-13 762.80 766.35 745.55 748.35 0.0M
2022-10-12 775.00 778.80 750.00 764.75 0.0M
2022-10-11 780.00 785.45 768.45 774.05 0.4M
2022-10-10 764.10 781.20 753.55 778.15 0.1M
2022-10-07 762.95 772.00 754.85 767.30 0.1M
2022-10-06 724.00 773.00 724.00 763.95 0.2M
2022-10-04 705.75 713.25 695.50 707.65 0.0M
2022-10-03 693.45 701.90 683.05 691.60 0.0M
2022-09-30 686.00 702.25 680.40 695.40 0.0M
2022-09-29 699.95 706.05 677.85 687.45 0.1M
2022-09-28 698.50 707.45 686.25 694.95 0.0M
2022-09-27 725.05 731.70 700.00 703.65 0.0M
2022-09-26 738.05 743.15 708.05 723.75 0.0M
2022-09-23 787.00 787.00 745.00 747.20 0.0M
2022-09-22 761.40 785.45 758.10 782.05 0.1M
2022-09-21 761.20 784.00 761.20 766.95 0.0M
2022-09-20 743.50 772.55 743.50 769.10 0.1M
2022-09-19 750.00 751.10 734.30 736.50 0.2M
2022-09-16 790.00 790.00 736.75 746.30 0.1M
2022-09-15 778.70 788.65 773.25 784.00 0.0M
2022-09-14 777.10 787.65 769.60 778.70 0.0M
2022-09-13 786.00 793.10 783.00 786.50 0.0M
2022-09-12 788.55 801.05 783.65 785.05 0.1M
2022-09-09 765.65 792.00 765.65 788.00 0.1M
2022-09-08 765.60 772.20 760.65 764.85 0.0M
2022-09-07 776.90 776.90 750.00 765.30 0.0M
2022-09-06 765.05 779.80 765.05 776.55 0.0M
2022-09-05 774.40 784.35 762.85 767.75 0.1M
2022-09-02 752.00 768.80 751.00 766.85 0.1M
2022-09-01 740.00 753.90 732.30 751.85 0.0M
2022-08-30 720.05 744.40 720.05 740.65 0.0M
2022-08-29 720.00 726.20 710.75 723.45 0.0M
2022-08-26 729.30 742.15 729.30 732.15 0.0M
2022-08-25 738.00 738.20 725.00 726.35 0.0M
2022-08-24 741.95 741.95 724.75 734.10 0.0M
2022-08-23 721.00 741.45 718.60 737.55 0.1M
2022-08-22 730.00 732.00 718.50 720.90 0.0M
2022-08-19 753.90 756.45 732.70 734.60 0.1M
2022-08-18 764.10 768.00 747.85 749.95 0.1M
2022-08-17 784.95 786.80 761.75 764.10 0.1M
2022-08-16 800.00 800.00 777.45 779.00 0.1M
2022-08-12 747.50 797.60 747.50 790.20 0.5M
2022-08-11 717.00 740.90 716.40 736.40 0.1M
2022-08-10 713.00 720.00 711.10 714.75 0.0M
2022-08-08 706.80 713.50 704.00 712.15 0.0M
2022-08-05 710.00 716.25 704.10 706.70 0.0M
2022-08-04 725.00 732.00 700.00 710.55 0.1M
2022-08-03 748.80 748.80 716.60 726.95 0.1M
2022-08-02 746.95 756.55 741.65 751.00 0.0M
2022-08-01 733.00 752.00 733.00 749.70 0.3M
2022-07-29 739.00 742.35 731.25 732.75 0.1M
2022-07-28 718.50 735.80 713.80 731.15 0.1M
2022-07-27 705.95 714.95 702.45 713.85 0.0M
2022-07-26 708.50 709.15 693.95 703.20 0.0M
2022-07-25 706.50 716.15 698.10 705.10 0.0M
2022-07-22 698.90 714.95 690.15 706.30 0.1M
2022-07-21 691.00 691.40 681.80 688.95 0.0M
2022-07-20 680.00 692.65 671.80 681.85 0.0M
2022-07-19 651.20 669.85 651.20 668.50 0.0M
2022-07-18 645.40 661.00 645.40 655.20 0.3M
2022-07-15 660.50 660.50 640.75 642.55 0.0M
2022-07-14 638.35 664.20 633.35 658.70 0.1M
2022-07-13 634.00 641.10 631.35 638.35 0.0M
2022-07-12 655.45 655.55 630.00 633.30 0.0M
2022-07-11 666.80 671.65 650.00 655.50 0.0M
2022-07-08 669.95 675.00 666.50 668.45 0.0M
2022-07-07 657.00 677.45 657.00 664.85 0.0M
2022-07-06 658.50 660.00 652.30 656.45 0.0M
2022-07-05 651.00 662.50 648.50 657.20 0.0M
2022-07-04 656.10 656.10 638.20 649.45 0.0M
2022-07-01 651.70 651.70 635.00 646.30 0.0M
2022-06-30 651.00 660.25 645.05 651.75 0.0M
2022-06-29 649.50 658.05 644.90 655.30 0.0M
2022-06-28 648.05 660.25 641.55 658.30 0.0M
2022-06-27 650.50 656.85 645.60 647.35 0.1M
2022-06-24 653.40 660.00 643.30 645.00 0.0M
2022-06-23 643.90 656.55 633.25 652.05 0.0M
2022-06-22 641.30 644.40 631.50 637.45 0.0M
2022-06-21 639.80 650.60 624.20 647.40 0.0M
2022-06-20 640.00 640.00 615.00 624.40 0.0M
2022-06-17 631.30 644.00 626.00 633.60 0.0M
2022-06-16 664.90 667.05 631.05 633.25 0.1M
2022-06-15 650.25 657.30 642.60 653.90 0.1M
2022-06-14 657.00 665.35 646.15 649.15 0.0M
2022-06-13 665.00 669.50 649.65 657.25 0.1M
2022-06-10 674.00 680.75 666.00 676.70 0.0M
2022-06-09 660.75 684.95 655.20 677.80 0.1M
2022-06-08 655.50 666.10 642.90 663.75 0.2M
2022-06-07 649.00 655.00 639.30 653.35 0.3M
2022-06-06 658.95 659.60 640.40 649.45 0.0M
2022-06-03 687.10 690.00 657.00 658.95 0.0M
2022-06-02 690.00 696.95 675.00 684.75 0.0M
2022-06-01 709.85 712.15 688.95 694.35 0.1M
2022-05-31 694.80 723.75 690.30 706.85 0.1M
2022-05-30 683.70 687.65 674.00 685.10 0.0M
2022-05-27 675.95 680.35 668.85 673.15 0.0M
2022-05-26 669.30 675.20 653.30 668.65 0.0M
2022-05-25 675.30 684.05 656.50 662.40 0.0M
2022-05-24 696.00 698.35 668.80 675.35 0.0M
2022-05-23 685.00 698.55 679.10 689.90 0.1M
2022-05-20 679.00 690.40 670.40 674.50 0.0M
2022-05-19 680.00 683.75 651.90 661.20 0.0M
2022-05-18 681.00 699.95 679.75 690.15 0.0M
2022-05-17 658.00 680.40 647.50 678.50 0.1M
2022-05-16 635.00 669.50 626.00 661.75 0.1M
2022-05-13 609.80 651.80 609.80 629.15 0.1M
2022-05-12 625.00 630.30 597.50 603.45 0.0M
2022-05-11 640.40 640.40 624.25 629.45 0.0M
2022-05-10 635.00 648.90 630.00 631.60 0.0M
2022-05-09 650.10 656.00 628.60 637.00 0.1M
2022-05-06 666.00 669.40 652.30 659.80 0.1M
2022-05-05 680.00 691.10 674.75 676.85 0.0M
2022-05-04 684.80 695.15 665.45 671.70 0.4M
2022-05-02 693.95 693.95 674.45 678.50 0.0M
2022-04-29 721.80 728.95 698.90 701.25 0.0M
2022-04-28 727.00 727.00 706.95 720.70 0.0M
2022-04-27 721.00 724.90 710.10 713.60 0.0M
2022-04-26 709.80 731.20 709.80 727.75 0.0M
2022-04-25 722.00 727.75 699.40 701.35 0.0M
2022-04-22 738.40 738.40 722.00 723.70 0.0M
2022-04-21 731.00 750.00 731.00 738.50 0.0M
2022-04-20 722.90 751.95 722.90 731.15 0.0M
2022-04-19 740.00 742.40 719.90 725.00 0.0M
2022-04-18 729.40 732.10 714.85 727.40 0.0M
2022-04-13 739.95 742.50 727.00 732.90 0.0M
2022-04-12 736.00 736.45 716.65 729.50 0.0M
2022-04-11 751.90 751.90 735.05 739.90 0.0M
2022-04-08 735.10 753.15 727.05 745.65 0.1M
2022-04-07 734.30 736.05 719.70 728.75 0.0M
2022-04-06 727.90 732.00 717.75 727.00 0.0M
2022-04-05 716.00 732.35 712.75 728.50 0.0M
2022-04-04 705.50 712.05 704.80 708.90 0.0M
2022-04-01 700.60 704.15 694.35 701.80 0.0M
2022-03-31 707.20 712.55 696.85 701.90 0.0M
2022-03-30 707.95 725.50 700.95 702.55 0.0M
2022-03-29 702.00 709.50 699.70 707.60 0.0M
2022-03-28 689.95 703.65 679.30 700.75 0.0M
2022-03-25 703.00 703.00 683.45 687.00 0.0M
2022-03-24 673.00 698.90 673.00 693.35 0.0M
2022-03-23 692.10 699.00 677.45 680.85 0.0M
2022-03-22 680.00 693.75 667.85 689.60 0.0M
2022-03-21 687.80 687.80 666.00 668.75 0.0M
2022-03-17 686.00 691.60 676.40 681.40 0.0M
2022-03-16 656.00 677.50 656.00 675.00 0.1M
2022-03-15 655.00 668.55 645.80 653.00 0.1M
2022-03-14 635.00 652.25 625.25 648.75 0.1M
2022-03-11 637.20 640.75 629.65 632.25 0.0M
2022-03-10 651.00 654.30 631.20 637.20 0.1M
2022-03-09 627.60 631.65 611.40 629.05 0.1M
2022-03-08 613.50 618.55 595.85 614.85 0.1M
2022-03-07 615.00 629.30 603.10 612.60 0.3M
2022-03-04 635.00 644.00 623.60 633.15 0.1M
2022-03-03 664.50 669.25 641.10 644.50 0.1M
2022-03-02 670.00 670.00 655.30 663.55 0.1M
2022-02-28 671.85 681.50 653.05 677.90 0.1M
2022-02-25 675.05 694.30 667.65 671.85 0.1M
2022-02-24 673.30 688.00 659.35 668.00 0.1M
2022-02-23 697.50 711.70 691.25 704.25 0.0M
2022-02-22 658.60 695.00 651.05 692.30 0.1M
2022-02-21 693.00 698.35 677.90 684.60 0.0M
2022-02-18 697.00 704.40 691.10 693.90 0.0M
2022-02-17 723.75 727.30 700.20 704.15 0.0M
2022-02-16 715.80 732.20 715.80 721.20 0.1M
2022-02-15 702.00 721.00 694.65 717.10 0.1M
2022-02-14 725.30 727.25 693.45 700.80 0.1M
2022-02-11 733.00 756.70 717.00 732.35 0.1M
2022-02-10 755.00 767.00 712.55 729.25 0.2M
2022-02-09 729.70 749.90 729.40 748.00 0.0M
2022-02-08 732.90 739.90 714.00 723.25 0.0M
2022-02-07 728.30 736.60 711.30 724.95 0.1M
2022-02-04 741.00 747.00 728.30 730.85 0.0M
2022-02-03 759.90 762.80 739.35 743.15 0.0M
2022-02-02 758.60 761.80 744.45 753.15 0.0M
2022-02-01 738.25 752.50 730.95 747.85 0.1M
2022-01-31 746.30 746.30 729.50 735.35 0.1M
2022-01-28 729.15 748.25 723.10 728.10 0.0M
2022-01-27 721.90 728.35 703.45 718.45 0.1M
2022-01-25 718.00 733.30 705.60 729.60 0.0M
2022-01-24 729.85 739.85 710.65 718.45 0.1M
2022-01-21 742.75 755.70 731.95 739.60 0.0M
2022-01-20 760.00 760.80 742.95 750.55 0.0M
2022-01-19 759.00 763.40 749.15 758.25 0.0M
2022-01-18 778.80 779.05 756.00 760.50 0.0M
2022-01-17 776.05 787.40 770.05 775.35 0.1M
2022-01-14 762.55 783.75 761.15 781.15 0.1M
2022-01-13 754.70 771.00 754.70 766.40 0.0M
2022-01-12 761.00 766.00 736.00 760.45 0.1M
2022-01-11 768.00 773.10 763.65 769.65 0.1M
2022-01-10 754.00 769.25 750.65 767.85 0.0M
2022-01-07 747.00 755.00 743.30 748.10 0.0M
2022-01-06 721.00 751.45 716.00 749.00 0.1M
2022-01-05 726.00 726.00 713.60 720.90 0.0M
2022-01-04 713.80 722.35 710.70 717.10 0.0M
2022-01-03 699.00 714.20 698.00 710.85 0.1M