BHARAT FORGE LIMITED (bharatforg)
AUTO
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1306.0 | 1314.0 | 1283.6 | 1291.9 | 1473000 |
| 2025-07-07 05:30:00 | 1314.0 | 1319.5 | 1297.3 | 1310.5 | 1485000 |
| 2025-07-04 05:30:00 | 1308.0 | 1324.0 | 1296.5 | 1321.1 | 2234500 |
| 2025-07-03 05:30:00 | 1299.9 | 1337.4 | 1297.7 | 1300.4 | 3654500 |
| 2025-07-02 05:30:00 | 1291.7 | 1318.5 | 1276.9 | 1312.4 | 2355500 |
| 2025-07-01 05:30:00 | 1310.5 | 1310.5 | 1271.2 | 1286.4 | 2834000 |
| 2025-06-30 05:30:00 | 1317.0 | 1325.8 | 1308.5 | 1310.2 | 1594000 |
| 2025-06-27 05:30:00 | 1292.9 | 1327.9 | 1290.8 | 1313.5 | 3733000 |
| 2025-06-26 05:30:00 | 1283.1 | 1293.0 | 1276.6 | 1286.3 | 2077500 |
| 2025-06-25 05:30:00 | 1306.2 | 1308.4 | 1273.7 | 1278.6 | 3014500 |
| 2025-06-24 05:30:00 | 1313.0 | 1320.5 | 1290.9 | 1299.9 | 4960500 |
| 2025-06-23 05:30:00 | 1280.0 | 1309.4 | 1278.0 | 1301.6 | 5363000 |
| 2025-06-20 05:30:00 | 1279.7 | 1287.6 | 1271.0 | 1279.8 | 2152000 |
| 2025-06-19 05:30:00 | 1299.1 | 1308.0 | 1276.5 | 1279.9 | 1344500 |
| 2025-06-18 05:30:00 | 1316.6 | 1317.0 | 1294.4 | 1299.3 | 1264000 |
| 2025-06-17 05:30:00 | 1329.0 | 1329.0 | 1295.9 | 1300.5 | 1311000 |
| 2025-06-16 05:30:00 | 1314.9 | 1329.4 | 1297.3 | 1325.6 | 1801500 |
| 2025-06-13 05:30:00 | 1288.5 | 1319.0 | 1281.2 | 1309.4 | 1863000 |
| 2025-06-12 05:30:00 | 1340.6 | 1345.9 | 1302.3 | 1310.1 | 2902500 |
| 2025-06-11 05:30:00 | 1335.0 | 1349.5 | 1329.1 | 1338.3 | 1943000 |
| 2025-06-10 05:30:00 | 1351.0 | 1354.2 | 1331.1 | 1334.1 | 2064500 |
| 2025-06-09 05:30:00 | 1307.7 | 1358.1 | 1296.6 | 1346.8 | 3982000 |
| 2025-06-06 05:30:00 | 1269.7 | 1303.9 | 1261.5 | 1300.0 | 3338000 |
| 2025-06-05 05:30:00 | 1272.0 | 1272.0 | 1252.3 | 1263.9 | 1245000 |
| 2025-06-04 05:30:00 | 1276.0 | 1278.0 | 1243.6 | 1262.7 | 2293500 |
| 2025-06-03 05:30:00 | 1266.2 | 1285.0 | 1255.9 | 1270.8 | 2075000 |
| 2025-06-02 05:30:00 | 1251.0 | 1266.0 | 1234.7 | 1258.2 | 1599500 |
| 2025-05-30 05:30:00 | 1268.2 | 1268.2 | 1242.3 | 1248.5 | 1843500 |
| 2025-05-29 05:30:00 | 1256.7 | 1275.9 | 1251.2 | 1256.4 | 1911000 |
| 2025-05-28 05:30:00 | 1253.0 | 1262.8 | 1242.7 | 1252.9 | 4488000 |
| 2025-05-27 05:30:00 | 1248.7 | 1261.4 | 1239.3 | 1252.0 | 4937500 |
| 2025-05-26 05:30:00 | 1249.1 | 1261.1 | 1235.4 | 1249.5 | 5469000 |
| 2025-05-23 05:30:00 | 1250.0 | 1251.4 | 1231.5 | 1243.6 | 1406500 |
| 2025-05-22 05:30:00 | 1230.7 | 1245.0 | 1217.0 | 1240.8 | 1621000 |
| 2025-05-21 05:30:00 | 1230.5 | 1249.9 | 1221.7 | 1233.1 | 2101000 |
| 2025-05-20 05:30:00 | 1265.0 | 1268.5 | 1226.7 | 1232.0 | 2185000 |
| 2025-05-19 05:30:00 | 1277.3 | 1288.0 | 1252.9 | 1257.3 | 1816500 |
| 2025-05-16 05:30:00 | 1243.6 | 1274.4 | 1238.4 | 1265.5 | 3336000 |
| 2025-05-15 05:30:00 | 1257.3 | 1259.9 | 1243.2 | 1247.4 | 2132000 |
| 2025-05-14 05:30:00 | 1209.2 | 1260.0 | 1206.0 | 1249.1 | 4548500 |
| 2025-05-13 05:30:00 | 1201.5 | 1233.6 | 1201.5 | 1205.5 | 3078500 |
| 2025-05-12 05:30:00 | 1190.9 | 1211.8 | 1171.2 | 1202.0 | 4899000 |
| 2025-05-09 05:30:00 | 1120.6 | 1174.0 | 1106.1 | 1165.6 | 8752000 |
| 2025-05-08 05:30:00 | 1160.0 | 1164.8 | 1085.0 | 1110.3 | 10254500 |
| 2025-05-07 05:30:00 | 1086.0 | 1149.0 | 1085.7 | 1144.9 | 6645000 |
| 2025-05-06 05:30:00 | 1125.8 | 1133.5 | 1078.0 | 1083.4 | 3886500 |
| 2025-05-05 05:30:00 | 1103.0 | 1127.6 | 1096.6 | 1122.3 | 1879500 |
| 2025-05-02 05:30:00 | 1116.6 | 1125.9 | 1103.2 | 1109.7 | 1557000 |
| 2025-04-30 05:30:00 | 1127.2 | 1133.6 | 1103.0 | 1108.2 | 1855500 |
| 2025-04-29 05:30:00 | 1134.7 | 1155.1 | 1113.3 | 1131.0 | 3562500 |
| 2025-04-28 05:30:00 | 1085.2 | 1119.5 | 1083.7 | 1117.3 | 1942500 |
| 2025-04-25 05:30:00 | 1108.9 | 1112.1 | 1062.8 | 1079.7 | 3522500 |
| 2025-04-24 05:30:00 | 1131.1 | 1131.1 | 1093.1 | 1103.6 | 1936500 |
| 2025-04-23 05:30:00 | 1104.8 | 1142.9 | 1096.3 | 1137.6 | 4856000 |
| 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 |
| 2025-03-27 05:30:00 | 1180.0 | 1180.0 | 1111.35 | 1146.75 | 9681500 |
| 2025-03-26 05:30:00 | 1190.8 | 1199.95 | 1180.25 | 1183.25 | 5241000 |
| 2025-03-25 05:30:00 | 1200.25 | 1208.9 | 1173.0 | 1184.4 | 5629000 |
| 2025-03-24 05:30:00 | 1168.05 | 1206.95 | 1168.05 | 1200.25 | 6006500 |
| 2025-03-21 05:30:00 | 1197.85 | 1202.55 | 1168.55 | 1180.3 | 3556500 |
| 2025-03-20 05:30:00 | 1155.0 | 1201.25 | 1147.0 | 1193.25 | 7992000 |
| 2025-03-19 05:30:00 | 1101.1 | 1145.55 | 1099.9 | 1135.55 | 3031000 |
| 2025-03-18 05:30:00 | 1085.75 | 1103.5 | 1078.75 | 1101.1 | 2165500 |
| 2025-03-17 05:30:00 | 1040.5 | 1082.65 | 1040.5 | 1078.45 | 3460500 |
| 2025-03-13 05:30:00 | 1095.7 | 1095.7 | 1034.55 | 1040.35 | 4452500 |
| 2025-03-12 05:30:00 | 1070.15 | 1099.0 | 1064.4 | 1095.05 | 3037000 |
| 2025-03-11 05:30:00 | 1054.0 | 1078.6 | 1050.55 | 1068.6 | 2881000 |
| 2025-03-10 05:30:00 | 1085.7 | 1100.05 | 1063.55 | 1069.5 | 2781000 |
| 2025-03-07 05:30:00 | 1083.15 | 1102.5 | 1083.15 | 1090.9 | 2000000 |
| 2025-03-06 05:30:00 | 1068.0 | 1095.7 | 1068.0 | 1091.5 | 5159000 |
| 2025-03-05 05:30:00 | 1014.9 | 1064.1 | 1004.9 | 1061.0 | 2662000 |
| 2025-03-04 05:30:00 | 1020.6 | 1037.8 | 1010.75 | 1025.05 | 1825500 |
| 2025-03-03 05:30:00 | 1016.65 | 1038.05 | 1008.4 | 1034.3 | 1929000 |
| 2025-02-28 05:30:00 | 1030.25 | 1035.5 | 1008.35 | 1020.3 | 2859500 |
| 2025-02-27 05:30:00 | 1053.9 | 1054.4 | 1030.25 | 1041.45 | 3694000 |
| 2025-02-25 05:30:00 | 1042.9 | 1053.55 | 1040.65 | 1044.75 | 4771000 |
| 2025-02-24 05:30:00 | 1054.6 | 1054.6 | 1039.5 | 1044.4 | 5440500 |
| 2025-02-21 05:30:00 | 1082.6 | 1099.6 | 1054.2 | 1059.45 | 5443000 |
| 2025-02-20 05:30:00 | 1090.4 | 1105.8 | 1070.2 | 1086.1 | 3370500 |
| 2025-02-19 05:30:00 | 1056.0 | 1085.0 | 1049.1 | 1078.5 | 3054500 |
| 2025-02-18 05:30:00 | 1073.1 | 1082.4 | 1052.0 | 1077.65 | 2410500 |
| 2025-02-17 05:30:00 | 1072.8 | 1089.0 | 1050.9 | 1083.2 | 2716000 |
| 2025-02-14 05:30:00 | 1088.9 | 1103.7 | 1060.0 | 1076.95 | 5392000 |
| 2025-02-13 05:30:00 | 1070.1 | 1098.1 | 1045.05 | 1074.6 | 7531500 |
| 2025-02-12 05:30:00 | 1117.2 | 1119.05 | 1072.75 | 1099.75 | 5154000 |
| 2025-02-11 05:30:00 | 1133.3 | 1136.55 | 1109.25 | 1112.55 | 2172500 |
| 2025-02-10 05:30:00 | 1148.45 | 1149.55 | 1133.0 | 1137.25 | 1730500 |