BHARAT FORGE LIMITED (bharatforg)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1234.9 | 1236.0 | 1234.8 | 1236.0 | 7500 |
| 2025-05-20 15:28:00 | 1234.6 | 1235.1 | 1234.6 | 1234.9 | 9000 |
| 2025-05-20 15:27:00 | 1234.0 | 1235.2 | 1233.8 | 1234.6 | 24500 |
| 2025-05-20 15:26:00 | 1233.5 | 1234.0 | 1233.5 | 1234.0 | 6500 |
| 2025-05-20 15:25:00 | 1233.4 | 1233.5 | 1233.1 | 1233.5 | 11000 |
| 2025-05-20 15:24:00 | 1232.1 | 1233.4 | 1232.1 | 1233.4 | 11500 |
| 2025-05-20 15:23:00 | 1232.0 | 1232.1 | 1232.0 | 1232.1 | 5000 |
| 2025-05-20 15:22:00 | 1233.0 | 1233.0 | 1232.0 | 1232.1 | 8000 |
| 2025-05-20 15:21:00 | 1232.0 | 1233.0 | 1232.0 | 1233.0 | 3000 |
| 2025-05-20 15:20:00 | 1231.2 | 1232.3 | 1231.2 | 1232.0 | 8500 |
| 2025-05-20 15:19:00 | 1231.9 | 1231.9 | 1230.5 | 1231.2 | 15000 |
| 2025-05-20 15:18:00 | 1232.9 | 1232.9 | 1231.5 | 1231.9 | 13500 |
| 2025-05-20 15:17:00 | 1231.4 | 1232.9 | 1231.4 | 1232.9 | 14000 |
| 2025-05-20 15:16:00 | 1231.5 | 1231.9 | 1231.4 | 1231.4 | 6000 |
| 2025-05-20 15:15:00 | 1232.0 | 1232.0 | 1231.5 | 1231.5 | 6000 |
| 2025-05-20 15:14:00 | 1232.6 | 1232.6 | 1232.0 | 1232.0 | 5000 |
| 2025-05-20 15:13:00 | 1233.3 | 1233.6 | 1232.6 | 1232.6 | 6500 |
| 2025-05-20 15:12:00 | 1233.0 | 1233.0 | 1232.7 | 1232.7 | 2500 |
| 2025-05-20 15:11:00 | 1232.0 | 1233.0 | 1232.0 | 1233.0 | 4000 |
| 2025-05-20 15:10:00 | 1232.4 | 1232.4 | 1231.4 | 1232.0 | 8500 |
| 2025-05-20 15:09:00 | 1230.7 | 1232.5 | 1230.5 | 1232.4 | 10500 |
| 2025-05-20 15:08:00 | 1230.5 | 1230.8 | 1229.5 | 1230.6 | 21500 |
| 2025-05-20 15:07:00 | 1229.7 | 1230.7 | 1228.7 | 1230.7 | 11000 |
| 2025-05-20 15:06:00 | 1230.2 | 1230.2 | 1229.2 | 1229.7 | 4500 |
| 2025-05-20 15:05:00 | 1229.0 | 1230.2 | 1229.0 | 1230.2 | 2500 |
| 2025-05-20 15:04:00 | 1230.7 | 1230.7 | 1229.0 | 1229.0 | 6500 |
| 2025-05-20 15:03:00 | 1231.3 | 1231.3 | 1230.7 | 1230.7 | 1500 |
| 2025-05-20 15:02:00 | 1230.9 | 1231.3 | 1230.4 | 1231.3 | 1500 |
| 2025-05-20 15:01:00 | 1230.0 | 1230.6 | 1229.8 | 1230.4 | 5500 |
| 2025-05-20 15:00:00 | 1229.0 | 1230.0 | 1229.0 | 1230.0 | 6500 |
| 2025-05-20 14:59:00 | 1230.4 | 1230.4 | 1229.1 | 1229.1 | 5500 |
| 2025-05-20 14:58:00 | 1230.4 | 1230.5 | 1230.0 | 1230.4 | 3000 |
| 2025-05-20 14:57:00 | 1231.2 | 1231.2 | 1230.1 | 1230.4 | 5500 |
| 2025-05-20 14:56:00 | 1231.0 | 1231.2 | 1230.6 | 1231.2 | 1500 |
| 2025-05-20 14:55:00 | 1231.7 | 1231.7 | 1231.0 | 1231.0 | 8500 |
| 2025-05-20 14:54:00 | 1231.0 | 1231.7 | 1231.0 | 1231.7 | 1500 |
| 2025-05-20 14:53:00 | 1232.6 | 1232.6 | 1231.0 | 1231.0 | 8500 |
| 2025-05-20 14:52:00 | 1232.0 | 1232.6 | 1232.0 | 1232.6 | 7000 |
| 2025-05-20 14:51:00 | 1232.6 | 1233.4 | 1231.9 | 1231.9 | 7000 |
| 2025-05-20 14:50:00 | 1232.4 | 1234.0 | 1232.0 | 1232.4 | 26000 |
| 2025-05-20 14:49:00 | 1232.0 | 1232.3 | 1231.5 | 1232.0 | 11500 |
| 2025-05-20 14:48:00 | 1231.9 | 1232.6 | 1231.6 | 1232.3 | 6000 |
| 2025-05-20 14:47:00 | 1230.5 | 1232.3 | 1230.5 | 1231.3 | 23500 |
| 2025-05-20 14:46:00 | 1229.7 | 1231.2 | 1229.7 | 1230.0 | 3500 |
| 2025-05-20 14:45:00 | 1227.5 | 1229.7 | 1227.5 | 1229.7 | 4000 |
| 2025-05-20 14:44:00 | 1228.5 | 1228.5 | 1227.9 | 1227.9 | 2500 |
| 2025-05-20 14:43:00 | 1227.9 | 1229.5 | 1227.9 | 1228.5 | 8000 |
| 2025-05-20 14:42:00 | 1228.7 | 1228.7 | 1226.7 | 1227.9 | 10000 |
| 2025-05-20 14:41:00 | 1230.0 | 1230.0 | 1228.5 | 1228.7 | 5000 |
| 2025-05-20 14:40:00 | 1232.0 | 1232.0 | 1230.0 | 1230.3 | 4000 |
| 2025-05-20 14:39:00 | 1232.6 | 1232.6 | 1232.4 | 1232.4 | 1500 |
| 2025-05-20 14:38:00 | 1233.4 | 1234.3 | 1232.2 | 1232.6 | 11000 |
| 2025-05-20 14:37:00 | 1231.3 | 1233.5 | 1231.3 | 1233.5 | 3500 |
| 2025-05-20 14:36:00 | 1231.6 | 1231.6 | 1231.3 | 1231.3 | 2000 |
| 2025-05-20 14:35:00 | 1231.3 | 1232.0 | 1230.6 | 1232.0 | 8500 |
| 2025-05-20 14:34:00 | 1230.9 | 1231.4 | 1230.5 | 1231.3 | 5000 |
| 2025-05-20 14:33:00 | 1230.5 | 1231.0 | 1230.1 | 1230.9 | 4000 |
| 2025-05-20 14:32:00 | 1229.8 | 1230.7 | 1229.8 | 1230.5 | 5000 |
| 2025-05-20 14:31:00 | 1231.0 | 1231.0 | 1229.8 | 1229.8 | 2000 |
| 2025-05-20 14:30:00 | 1230.9 | 1231.4 | 1230.4 | 1231.3 | 7500 |
| 2025-05-20 14:29:00 | 1229.8 | 1230.0 | 1229.5 | 1230.0 | 10000 |
| 2025-05-20 14:28:00 | 1230.3 | 1230.5 | 1228.9 | 1230.1 | 31500 |
| 2025-05-20 14:27:00 | 1232.0 | 1232.0 | 1229.6 | 1230.3 | 10000 |
| 2025-05-20 14:26:00 | 1232.5 | 1232.5 | 1232.1 | 1232.1 | 1500 |
| 2025-05-20 14:25:00 | 1231.5 | 1232.5 | 1231.5 | 1232.5 | 6500 |
| 2025-05-20 14:24:00 | 1232.7 | 1232.7 | 1231.4 | 1231.5 | 4500 |
| 2025-05-20 14:23:00 | 1231.7 | 1232.7 | 1231.7 | 1232.7 | 2500 |
| 2025-05-20 14:22:00 | 1233.2 | 1233.2 | 1231.7 | 1231.7 | 5500 |
| 2025-05-20 14:21:00 | 1233.0 | 1233.2 | 1232.5 | 1233.2 | 7500 |
| 2025-05-20 14:20:00 | 1235.3 | 1235.3 | 1231.9 | 1231.9 | 15500 |
| 2025-05-20 14:19:00 | 1237.0 | 1237.0 | 1235.3 | 1235.3 | 3500 |
| 2025-05-20 14:18:00 | 1235.8 | 1237.0 | 1235.8 | 1237.0 | 1000 |
| 2025-05-20 14:17:00 | 1235.9 | 1236.4 | 1235.7 | 1235.8 | 5500 |
| 2025-05-20 14:16:00 | 1235.5 | 1236.2 | 1235.5 | 1235.8 | 2500 |
| 2025-05-20 14:15:00 | 1235.5 | 1236.3 | 1235.5 | 1235.5 | 7500 |
| 2025-05-20 14:14:00 | 1236.0 | 1236.0 | 1235.4 | 1235.5 | 5500 |
| 2025-05-20 14:13:00 | 1235.2 | 1237.0 | 1235.2 | 1236.0 | 41500 |
| 2025-05-20 14:12:00 | 1235.6 | 1235.9 | 1235.2 | 1235.2 | 1500 |
| 2025-05-20 14:11:00 | 1235.5 | 1235.8 | 1235.5 | 1235.6 | 1500 |
| 2025-05-20 14:10:00 | 1236.6 | 1236.6 | 1235.5 | 1235.5 | 4500 |
| 2025-05-20 14:09:00 | 1236.3 | 1236.4 | 1235.1 | 1236.4 | 4000 |
| 2025-05-20 14:08:00 | 1237.1 | 1237.1 | 1236.3 | 1236.3 | 1000 |
| 2025-05-20 14:07:00 | 1237.1 | 1237.1 | 1237.1 | 1237.1 | 0 |
| 2025-05-20 14:06:00 | 1236.1 | 1237.9 | 1236.1 | 1237.1 | 3500 |
| 2025-05-20 14:05:00 | 1237.0 | 1237.1 | 1236.1 | 1236.1 | 6000 |
| 2025-05-20 14:04:00 | 1236.8 | 1237.3 | 1236.8 | 1237.0 | 2500 |
| 2025-05-20 14:03:00 | 1238.4 | 1238.4 | 1236.8 | 1236.8 | 3500 |
| 2025-05-20 14:02:00 | 1239.0 | 1239.0 | 1238.4 | 1238.4 | 2500 |
| 2025-05-20 14:01:00 | 1239.4 | 1239.4 | 1239.0 | 1239.0 | 1000 |
| 2025-05-20 14:00:00 | 1239.5 | 1239.5 | 1239.4 | 1239.4 | 1000 |
| 2025-05-20 13:59:00 | 1239.6 | 1239.9 | 1239.5 | 1239.5 | 2500 |
| 2025-05-20 13:58:00 | 1239.5 | 1240.0 | 1239.5 | 1240.0 | 3000 |
| 2025-05-20 13:57:00 | 1239.2 | 1239.2 | 1239.2 | 1239.2 | 500 |
| 2025-05-20 13:56:00 | 1239.9 | 1239.9 | 1239.9 | 1239.9 | 0 |
| 2025-05-20 13:55:00 | 1239.9 | 1239.9 | 1239.9 | 1239.9 | 0 |
| 2025-05-20 13:54:00 | 1239.9 | 1239.9 | 1239.9 | 1239.9 | 500 |
| 2025-05-20 13:53:00 | 1240.3 | 1240.3 | 1239.9 | 1239.9 | 1500 |
| 2025-05-20 13:52:00 | 1240.3 | 1240.3 | 1240.3 | 1240.3 | 500 |
| 2025-05-20 13:51:00 | 1239.4 | 1240.5 | 1239.4 | 1239.9 | 6000 |
| 2025-05-20 13:50:00 | 1241.4 | 1241.4 | 1239.1 | 1239.4 | 7500 |