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
2023-12-29 1,244.40 1,249.00 1,228.35 1,238.80 0.0M
2023-12-28 1,220.15 1,249.00 1,220.15 1,245.25 0.0M
2023-12-27 1,227.65 1,238.60 1,204.95 1,218.90 0.0M
2023-12-26 1,199.95 1,230.00 1,199.95 1,225.30 0.1M
2023-12-22 1,189.95 1,203.55 1,183.55 1,201.55 0.0M
2023-12-21 1,163.00 1,187.05 1,153.45 1,183.65 0.0M
2023-12-20 1,225.00 1,225.95 1,171.95 1,177.15 0.2M
2023-12-19 1,208.10 1,230.40 1,197.60 1,221.30 0.0M
2023-12-18 1,196.70 1,213.20 1,181.15 1,206.40 0.1M
2023-12-15 1,209.60 1,209.60 1,189.00 1,196.90 0.0M
2023-12-14 1,206.00 1,206.00 1,188.05 1,199.85 0.0M
2023-12-13 1,189.75 1,198.55 1,174.70 1,193.75 0.0M
2023-12-12 1,201.25 1,210.95 1,180.90 1,186.80 0.0M
2023-12-11 1,180.00 1,200.30 1,175.50 1,193.15 0.0M
2023-12-08 1,165.15 1,180.00 1,163.60 1,176.95 0.0M
2023-12-07 1,170.70 1,177.75 1,160.50 1,164.85 0.0M
2023-12-06 1,175.00 1,180.00 1,164.00 1,169.25 0.0M
2023-12-05 1,165.00 1,185.90 1,158.95 1,170.05 0.1M
2023-12-04 1,174.60 1,175.35 1,155.55 1,157.85 0.1M
2023-12-01 1,127.05 1,163.00 1,124.60 1,156.80 0.1M
2023-11-30 1,115.00 1,128.05 1,111.00 1,120.45 0.0M
2023-11-29 1,102.35 1,118.15 1,102.30 1,115.80 0.0M
2023-11-28 1,131.95 1,131.95 1,088.00 1,096.65 0.0M
2023-11-24 1,092.05 1,120.50 1,092.05 1,115.20 0.1M
2023-11-23 1,098.00 1,106.80 1,088.60 1,095.80 0.0M
2023-11-22 1,087.10 1,099.00 1,071.00 1,097.15 0.0M
2023-11-21 1,074.95 1,081.10 1,067.75 1,077.70 0.0M
2023-11-20 1,060.00 1,070.00 1,056.70 1,067.45 0.0M
2023-11-17 1,057.45 1,070.00 1,055.10 1,060.25 0.0M
2023-11-16 1,063.95 1,063.95 1,048.80 1,057.40 0.0M
2023-11-15 1,032.05 1,064.00 1,032.05 1,061.85 0.0M
2023-11-13 1,048.95 1,048.95 1,028.50 1,030.95 0.0M
2023-11-12 1,045.05 1,052.35 1,042.00 1,046.00 0.0M
2023-11-10 1,043.35 1,043.35 1,018.80 1,039.05 0.0M
2023-11-09 1,035.00 1,045.95 1,030.25 1,032.55 0.0M
2023-11-08 1,060.05 1,063.00 1,027.25 1,034.30 0.0M
2023-11-07 1,079.95 1,079.95 1,015.60 1,054.75 0.2M
2023-11-06 1,030.65 1,083.65 1,030.65 1,075.95 0.1M
2023-11-03 1,033.55 1,043.35 1,027.55 1,030.60 0.0M
2023-11-02 1,032.90 1,040.00 1,023.95 1,032.25 0.0M
2023-11-01 1,035.50 1,035.50 1,018.00 1,026.80 0.0M
2023-10-31 1,033.95 1,039.45 1,017.30 1,018.85 0.0M
2023-10-30 1,026.05 1,033.35 1,002.70 1,029.00 0.0M
2023-10-27 1,021.90 1,037.05 1,021.90 1,025.50 0.0M
2023-10-26 1,015.40 1,021.85 1,008.95 1,017.50 0.2M
2023-10-25 1,046.60 1,062.05 1,012.00 1,028.40 0.0M
2023-10-23 1,070.00 1,085.00 1,050.00 1,054.75 0.0M
2023-10-20 1,090.40 1,094.90 1,065.30 1,070.90 0.0M
2023-10-19 1,088.70 1,102.70 1,085.00 1,094.45 0.0M
2023-10-18 1,120.00 1,125.00 1,103.80 1,105.15 0.0M
2023-10-17 1,120.05 1,128.00 1,118.05 1,120.65 0.0M
2023-10-16 1,117.45 1,126.10 1,112.80 1,122.05 0.0M
2023-10-13 1,110.00 1,126.60 1,110.00 1,117.35 0.0M
2023-10-12 1,121.85 1,122.70 1,110.95 1,116.80 0.0M
2023-10-11 1,119.00 1,122.25 1,112.00 1,113.90 0.0M
2023-10-10 1,088.10 1,115.85 1,088.10 1,109.25 0.0M
2023-10-09 1,063.05 1,088.70 1,063.05 1,082.50 0.0M
2023-10-06 1,070.00 1,094.90 1,070.00 1,092.25 0.0M
2023-10-05 1,070.05 1,076.40 1,063.30 1,069.75 0.0M
2023-10-04 1,082.00 1,082.00 1,052.00 1,060.00 0.2M
2023-10-03 1,092.35 1,092.35 1,073.00 1,083.70 0.1M
2023-09-29 1,093.00 1,100.35 1,082.15 1,092.35 0.0M
2023-09-28 1,091.05 1,097.40 1,076.65 1,083.35 0.1M
2023-09-27 1,087.00 1,094.95 1,080.35 1,090.10 0.0M
2023-09-26 1,102.00 1,115.00 1,085.60 1,086.95 0.0M
2023-09-25 1,087.30 1,109.00 1,077.20 1,106.90 0.0M
2023-09-22 1,109.95 1,114.30 1,087.75 1,090.25 0.0M
2023-09-21 1,128.20 1,143.10 1,092.00 1,099.25 0.0M
2023-09-20 1,112.50 1,135.00 1,109.45 1,128.20 0.0M
2023-09-18 1,147.95 1,147.95 1,118.25 1,121.50 0.0M
2023-09-15 1,133.75 1,142.50 1,111.00 1,134.00 0.1M
2023-09-14 1,100.00 1,119.50 1,088.20 1,107.90 0.0M
2023-09-13 1,078.00 1,083.85 1,063.30 1,082.15 0.0M
2023-09-12 1,121.40 1,121.40 1,071.35 1,075.15 0.0M
2023-09-11 1,105.75 1,117.40 1,099.35 1,115.15 0.0M
2023-09-08 1,104.65 1,109.85 1,094.25 1,105.75 0.0M
2023-09-07 1,103.05 1,111.10 1,094.00 1,107.25 0.1M
2023-09-06 1,104.95 1,109.70 1,092.00 1,099.60 0.0M
2023-09-05 1,084.00 1,099.00 1,075.30 1,097.15 0.0M
2023-09-04 1,086.00 1,096.00 1,078.75 1,083.95 0.0M
2023-09-01 1,077.45 1,080.25 1,056.50 1,078.15 0.0M
2023-08-31 1,058.10 1,080.45 1,057.35 1,067.05 0.1M
2023-08-30 1,083.90 1,083.90 1,054.75 1,057.95 0.0M
2023-08-29 1,058.90 1,076.00 1,052.10 1,069.90 0.0M
2023-08-28 1,022.05 1,056.00 1,022.05 1,048.40 0.0M
2023-08-25 1,049.95 1,049.95 1,018.85 1,021.85 0.1M
2023-08-24 1,035.10 1,052.00 1,027.00 1,041.75 0.3M
2023-08-23 1,016.95 1,043.70 1,009.15 1,035.05 0.1M
2023-08-22 992.65 1,011.00 983.25 1,006.70 0.1M
2023-08-21 978.85 991.30 967.80 979.15 0.1M
2023-08-18 954.25 973.65 951.00 969.50 0.0M
2023-08-17 965.90 972.10 952.40 956.15 0.0M
2023-08-16 940.05 967.00 936.85 958.65 0.2M
2023-08-14 970.00 970.00 948.05 950.90 0.0M
2023-08-11 945.05 983.35 945.05 973.00 0.1M
2023-08-10 975.50 977.60 946.85 950.35 0.1M
2023-08-09 904.90 975.00 887.55 967.10 0.2M
2023-08-08 908.05 913.95 900.00 904.95 0.0M
2023-08-07 912.95 927.85 907.00 909.60 0.0M
2023-08-04 908.00 918.90 904.25 912.45 0.0M
2023-08-03 900.00 912.00 899.95 908.15 0.0M
2023-08-02 925.15 933.80 895.05 905.35 0.1M
2023-08-01 934.00 937.65 922.20 933.80 0.0M
2023-07-31 903.50 935.75 901.30 931.20 0.1M
2023-07-28 922.95 922.95 897.35 903.55 0.1M
2023-07-27 876.95 914.60 870.80 897.60 0.0M
2023-07-26 867.40 879.90 867.40 876.30 0.1M
2023-07-25 855.00 869.10 854.50 867.80 0.0M
2023-07-24 852.10 854.70 840.95 851.85 0.0M
2023-07-21 848.05 855.00 844.25 852.10 0.0M
2023-07-20 857.00 858.00 845.20 851.80 0.0M
2023-07-19 870.00 872.00 852.90 855.70 0.0M
2023-07-18 867.00 874.35 863.90 870.20 0.0M
2023-07-17 867.50 871.75 862.20 865.90 0.0M
2023-07-14 864.90 869.00 855.65 866.35 0.0M
2023-07-13 854.00 860.55 851.00 857.45 0.0M
2023-07-12 855.00 861.60 851.65 854.15 0.0M
2023-07-11 855.05 862.65 850.50 852.15 0.0M
2023-07-10 843.25 854.50 839.65 851.05 0.0M
2023-07-07 855.20 855.20 839.05 842.45 0.0M
2023-07-06 856.00 859.15 848.60 855.50 0.0M
2023-07-05 838.00 857.70 832.90 854.70 0.0M
2023-07-04 836.10 850.00 834.00 836.30 0.0M
2023-07-03 838.00 843.85 832.85 840.30 0.0M
2023-06-30 816.00 843.15 816.00 836.55 0.0M
2023-06-28 823.95 823.95 813.70 816.55 0.0M
2023-06-27 816.05 822.65 811.35 819.10 0.0M
2023-06-26 802.05 818.10 800.00 815.25 0.0M
2023-06-23 816.00 818.10 801.60 807.20 0.0M
2023-06-22 816.00 827.65 811.80 815.35 0.0M
2023-06-21 819.10 823.95 809.80 814.40 0.0M
2023-06-20 826.40 829.10 812.60 817.70 0.0M
2023-06-19 839.25 845.05 823.45 825.35 0.0M
2023-06-16 822.00 841.00 822.00 837.75 0.0M
2023-06-15 824.05 830.85 820.35 821.25 0.0M
2023-06-14 830.85 831.65 822.60 827.70 0.0M
2023-06-13 826.05 831.60 822.90 828.80 0.0M
2023-06-12 819.45 825.85 814.25 824.55 0.0M
2023-06-09 822.70 822.70 812.35 815.60 0.0M
2023-06-08 812.00 829.55 810.00 817.75 0.1M
2023-06-07 806.95 809.95 799.40 808.90 0.0M
2023-06-06 800.95 804.00 796.40 802.20 0.0M
2023-06-05 798.00 804.55 792.55 798.65 0.1M
2023-06-02 798.00 801.45 785.55 788.65 0.0M
2023-06-01 795.80 799.35 786.45 797.10 0.0M
2023-05-31 781.60 794.00 777.00 791.25 0.0M
2023-05-30 790.25 793.65 780.50 782.05 0.0M
2023-05-29 772.05 788.55 766.55 787.15 0.1M
2023-05-26 757.60 768.85 756.00 767.75 0.0M
2023-05-25 762.10 765.25 754.05 757.00 0.0M
2023-05-24 769.00 769.45 760.30 762.10 0.0M
2023-05-23 762.00 772.65 756.20 769.75 0.0M
2023-05-22 757.45 763.35 756.45 761.55 0.0M
2023-05-19 769.90 769.90 753.10 757.45 0.0M
2023-05-18 778.25 783.85 763.00 766.00 0.0M
2023-05-17 769.15 778.55 764.25 776.85 0.0M
2023-05-16 772.35 773.90 764.20 769.15 0.0M
2023-05-15 762.95 769.70 757.80 766.70 0.0M
2023-05-12 780.00 780.00 755.55 758.05 0.0M
2023-05-11 774.05 782.40 773.45 778.20 0.1M
2023-05-10 779.45 779.45 772.05 777.00 0.0M
2023-05-09 784.80 786.65 772.25 774.35 0.0M
2023-05-08 762.05 784.00 762.05 778.70 0.0M
2023-05-05 775.00 785.00 748.20 758.25 0.1M
2023-05-04 803.45 803.45 774.10 774.95 0.0M
2023-05-03 790.60 797.75 782.00 784.15 0.0M
2023-05-02 809.95 809.95 797.25 799.50 0.0M
2023-04-28 789.75 803.30 789.30 800.85 0.0M
2023-04-27 794.85 797.50 788.05 790.60 0.0M
2023-04-26 779.05 793.45 779.05 792.35 0.0M
2023-04-25 780.10 790.15 779.75 783.40 0.0M
2023-04-24 781.95 791.40 776.05 790.25 0.0M
2023-04-21 785.05 787.05 776.05 783.15 0.1M
2023-04-20 787.30 790.40 775.55 787.25 0.1M
2023-04-19 790.00 793.90 776.30 780.25 0.0M
2023-04-18 777.40 791.25 774.60 789.00 0.0M
2023-04-17 764.60 779.05 759.60 777.35 0.0M
2023-04-13 772.80 772.80 761.00 764.55 0.0M
2023-04-12 768.75 776.10 763.45 769.15 0.0M
2023-04-11 757.00 765.40 755.80 763.85 0.0M
2023-04-10 763.70 763.70 744.00 756.50 0.0M
2023-04-06 759.95 764.40 752.65 762.20 0.0M
2023-04-05 763.00 763.00 747.10 757.80 0.1M
2023-04-03 780.00 784.35 768.80 771.30 0.0M
2023-03-31 757.35 772.05 757.35 770.10 0.0M
2023-03-29 750.70 759.95 745.60 757.80 0.0M
2023-03-28 756.25 758.55 747.70 750.65 0.0M
2023-03-27 765.80 769.20 755.00 758.40 0.0M
2023-03-24 773.00 773.10 761.15 764.40 0.0M
2023-03-23 780.30 780.55 767.15 769.95 0.0M
2023-03-22 789.50 792.50 780.25 782.25 0.0M
2023-03-21 787.50 789.10 770.00 778.00 0.0M
2023-03-20 817.95 817.95 779.25 787.25 0.0M
2023-03-17 804.10 822.55 793.60 800.55 0.1M
2023-03-16 795.00 795.00 776.10 788.15 0.0M
2023-03-15 788.05 808.75 788.05 793.05 0.0M
2023-03-14 795.10 795.10 779.85 787.60 0.0M
2023-03-13 814.05 824.90 791.05 795.10 0.0M
2023-03-10 823.00 823.00 814.65 821.20 0.0M
2023-03-09 841.95 844.95 823.50 824.75 0.0M
2023-03-08 829.00 835.80 819.40 833.85 0.0M
2023-03-06 826.05 834.40 826.05 828.05 0.0M
2023-03-03 845.00 845.75 814.95 825.00 0.0M
2023-03-02 831.90 836.45 821.45 832.55 0.0M
2023-03-01 823.85 827.70 815.00 824.10 0.0M
2023-02-28 821.95 827.15 813.00 816.05 0.0M
2023-02-27 828.80 829.00 813.05 821.95 0.0M
2023-02-24 835.30 837.35 824.00 828.80 0.0M
2023-02-23 841.90 849.60 818.95 829.90 0.0M
2023-02-22 854.00 862.20 837.00 841.70 0.0M
2023-02-21 870.25 870.65 852.85 854.50 0.0M
2023-02-20 869.95 874.20 856.30 860.70 0.0M
2023-02-17 862.95 867.50 848.45 862.15 0.1M
2023-02-16 835.35 873.35 835.30 856.70 0.0M
2023-02-15 863.75 863.75 811.80 835.30 0.2M
2023-02-14 889.30 903.60 859.00 873.85 0.1M
2023-02-13 893.95 910.00 885.15 889.30 0.1M
2023-02-10 863.50 884.95 863.50 883.50 0.0M
2023-02-09 863.05 875.55 863.00 869.45 0.0M
2023-02-08 871.40 871.40 859.00 866.95 0.0M
2023-02-07 876.00 878.00 859.75 864.70 0.0M
2023-02-06 870.30 884.00 863.20 875.80 0.0M
2023-02-03 873.00 884.00 852.55 868.05 0.0M
2023-02-02 855.05 884.20 855.05 871.05 0.0M
2023-02-01 886.95 903.70 845.00 866.85 0.1M
2023-01-31 867.00 884.00 864.70 875.20 0.0M
2023-01-30 850.15 869.60 850.15 865.60 0.0M
2023-01-27 869.95 872.70 839.95 854.60 0.0M
2023-01-25 868.60 869.55 849.35 862.60 0.0M
2023-01-24 879.00 883.45 865.85 869.95 0.0M
2023-01-23 867.85 881.00 864.85 879.00 0.0M
2023-01-20 875.95 882.20 860.10 861.30 0.0M
2023-01-19 876.00 878.40 865.90 874.30 0.0M
2023-01-18 864.70 875.30 861.30 872.50 0.0M
2023-01-17 856.05 868.85 856.05 862.80 0.3M
2023-01-16 875.00 879.60 857.65 860.85 0.0M
2023-01-13 868.05 877.65 864.35 873.10 0.1M
2023-01-12 869.00 879.70 868.60 873.50 0.0M
2023-01-11 882.05 890.45 860.30 865.20 0.0M
2023-01-10 886.45 887.85 876.30 882.35 0.0M
2023-01-09 869.50 884.75 869.50 882.55 0.0M
2023-01-06 880.50 883.70 866.25 869.45 0.0M
2023-01-05 864.75 880.60 855.80 879.30 0.0M
2023-01-04 883.95 883.95 859.50 861.10 0.0M
2023-01-03 880.30 888.65 875.50 878.35 0.0M
2023-01-02 884.95 891.95 878.90 884.15 0.0M