BHARAT FORGE LIMITED (bharatforg)
AUTO
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-23 05:30:00 | 1104.8 | 1128.9 | 1101.3 | 1116.3 | 1048000 |
| 2025-04-22 05:30:00 | 1096.1 | 1113.1 | 1086.1 | 1104.2 | 4326000 |
| 2025-04-21 05:30:00 | 1072.8 | 1103.2 | 1068.0 | 1093.9 | 6552500 |
| 2025-04-17 05:30:00 | 1048.0 | 1070.8 | 1040.9 | 1066.8 | 2395000 |
| 2025-04-16 05:30:00 | 1078.1 | 1078.1 | 1049.8 | 1054.4 | 2655000 |
| 2025-04-15 05:30:00 | 1040.0 | 1079.1 | 1037.9 | 1076.3 | 5467500 |
| 2025-04-11 05:30:00 | 1015.1 | 1015.1 | 977.65 | 1004.35 | 3650000 |
| 2025-04-09 05:30:00 | 961.0 | 973.4 | 938.6 | 968.35 | 3210000 |
| 2025-04-08 05:30:00 | 982.35 | 993.95 | 946.0 | 971.35 | 4086000 |
| 2025-04-07 05:30:00 | 922.95 | 957.85 | 920.25 | 953.25 | 7309000 |
| 2025-04-04 05:30:00 | 1100.0 | 1100.0 | 1011.25 | 1025.45 | 8061500 |
| 2025-04-03 05:30:00 | 1120.95 | 1133.2 | 1098.55 | 1113.95 | 4698000 |
| 2025-04-02 05:30:00 | 1155.9 | 1159.25 | 1135.5 | 1150.5 | 1912000 |
| 2025-04-01 05:30:00 | 1138.15 | 1162.65 | 1130.45 | 1145.4 | 2022500 |
| 2025-03-28 05:30:00 | 1156.4 | 1165.7 | 1141.65 | 1148.8 | 2952000 |