BHARAT FORGE LIMITED (bharatforg)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1286.5 | 1287.6 | 1285.4 | 1287.2 | 13500 |
| 2025-07-08 15:28:00 | 1285.8 | 1286.3 | 1285.3 | 1286.3 | 7000 |
| 2025-07-08 15:27:00 | 1286.2 | 1286.8 | 1285.3 | 1285.7 | 8500 |
| 2025-07-08 15:26:00 | 1287.9 | 1287.9 | 1285.6 | 1286.2 | 45000 |
| 2025-07-08 15:25:00 | 1287.6 | 1288.0 | 1287.6 | 1287.9 | 8000 |
| 2025-07-08 15:24:00 | 1287.3 | 1287.3 | 1287.1 | 1287.1 | 8500 |
| 2025-07-08 15:23:00 | 1286.7 | 1287.0 | 1286.6 | 1286.9 | 7000 |
| 2025-07-08 15:22:00 | 1287.3 | 1287.3 | 1287.0 | 1287.0 | 10000 |
| 2025-07-08 15:21:00 | 1288.0 | 1288.0 | 1287.2 | 1287.2 | 7000 |
| 2025-07-08 15:20:00 | 1287.5 | 1287.5 | 1287.2 | 1287.2 | 19000 |
| 2025-07-08 15:19:00 | 1287.8 | 1288.3 | 1287.8 | 1288.1 | 5000 |
| 2025-07-08 15:18:00 | 1288.0 | 1288.3 | 1288.0 | 1288.3 | 4500 |
| 2025-07-08 15:17:00 | 1287.8 | 1288.6 | 1287.4 | 1288.6 | 12000 |
| 2025-07-08 15:16:00 | 1288.4 | 1288.4 | 1287.8 | 1288.0 | 3000 |
| 2025-07-08 15:15:00 | 1287.7 | 1288.7 | 1287.5 | 1288.7 | 11500 |
| 2025-07-08 15:14:00 | 1288.7 | 1288.7 | 1287.7 | 1288.0 | 35000 |
| 2025-07-08 15:13:00 | 1286.4 | 1288.7 | 1286.4 | 1288.7 | 15000 |
| 2025-07-08 15:12:00 | 1286.4 | 1287.8 | 1286.4 | 1286.5 | 2500 |
| 2025-07-08 15:11:00 | 1287.3 | 1287.3 | 1286.2 | 1287.2 | 8000 |
| 2025-07-08 15:10:00 | 1287.6 | 1289.0 | 1287.1 | 1287.3 | 10000 |
| 2025-07-08 15:09:00 | 1285.3 | 1287.4 | 1285.3 | 1287.3 | 21000 |
| 2025-07-08 15:08:00 | 1284.9 | 1285.5 | 1284.9 | 1285.5 | 6000 |
| 2025-07-08 15:07:00 | 1284.5 | 1285.0 | 1284.5 | 1284.7 | 14000 |
| 2025-07-08 15:06:00 | 1284.2 | 1284.2 | 1284.2 | 1284.2 | 19500 |
| 2025-07-08 15:05:00 | 1282.5 | 1282.5 | 1282.5 | 1282.5 | 29500 |
| 2025-07-08 15:04:00 | 1283.0 | 1283.0 | 1282.5 | 1282.5 | 15000 |
| 2025-07-08 15:03:00 | 1283.3 | 1283.8 | 1283.1 | 1283.3 | 9500 |
| 2025-07-08 15:02:00 | 1283.6 | 1283.6 | 1282.7 | 1283.3 | 8500 |
| 2025-07-08 15:01:00 | 1283.6 | 1283.9 | 1283.3 | 1283.6 | 11000 |
| 2025-07-08 15:00:00 | 1283.3 | 1284.7 | 1283.3 | 1283.7 | 7000 |
| 2025-07-08 14:59:00 | 1282.0 | 1283.0 | 1281.9 | 1282.1 | 18500 |
| 2025-07-08 14:58:00 | 1281.9 | 1283.2 | 1281.6 | 1282.0 | 8500 |
| 2025-07-08 14:57:00 | 1283.0 | 1283.0 | 1281.4 | 1282.0 | 25000 |
| 2025-07-08 14:56:00 | 1284.4 | 1284.5 | 1281.9 | 1282.2 | 55000 |
| 2025-07-08 14:55:00 | 1284.0 | 1284.5 | 1283.5 | 1283.5 | 10500 |
| 2025-07-08 14:54:00 | 1284.2 | 1284.2 | 1283.8 | 1283.8 | 2000 |
| 2025-07-08 14:53:00 | 1284.8 | 1284.8 | 1282.7 | 1283.3 | 49500 |
| 2025-07-08 14:52:00 | 1287.6 | 1287.6 | 1287.6 | 1287.6 | 4000 |
| 2025-07-08 14:51:00 | 1288.5 | 1288.5 | 1288.3 | 1288.3 | 1500 |
| 2025-07-08 14:50:00 | 1288.6 | 1288.7 | 1288.1 | 1288.1 | 2000 |
| 2025-07-08 14:49:00 | 1287.7 | 1288.6 | 1287.7 | 1288.6 | 2500 |
| 2025-07-08 14:48:00 | 1287.3 | 1288.3 | 1287.3 | 1288.3 | 1500 |
| 2025-07-08 14:47:00 | 1288.1 | 1288.1 | 1287.9 | 1287.9 | 2000 |
| 2025-07-08 14:46:00 | 1287.8 | 1287.8 | 1287.8 | 1287.8 | 1000 |
| 2025-07-08 14:45:00 | 1287.0 | 1287.3 | 1287.0 | 1287.3 | 1500 |
| 2025-07-08 14:44:00 | 1287.5 | 1287.5 | 1287.5 | 1287.5 | 5500 |
| 2025-07-08 14:43:00 | 1287.6 | 1288.0 | 1287.0 | 1287.8 | 3000 |
| 2025-07-08 14:42:00 | 1287.9 | 1287.9 | 1286.9 | 1286.9 | 5000 |
| 2025-07-08 14:41:00 | 1288.0 | 1288.0 | 1288.0 | 1288.0 | 500 |
| 2025-07-08 14:40:00 | 1287.4 | 1287.4 | 1286.7 | 1287.4 | 4500 |
| 2025-07-08 14:39:00 | 1288.4 | 1288.4 | 1288.4 | 1288.4 | 500 |
| 2025-07-08 14:38:00 | 1287.2 | 1287.7 | 1287.1 | 1287.7 | 3000 |
| 2025-07-08 14:37:00 | 1287.8 | 1287.8 | 1287.8 | 1287.8 | 500 |
| 2025-07-08 14:36:00 | 1287.8 | 1287.8 | 1287.8 | 1287.8 | 500 |
| 2025-07-08 14:35:00 | 1288.9 | 1288.9 | 1288.0 | 1288.0 | 3500 |
| 2025-07-08 14:34:00 | 1289.8 | 1289.8 | 1287.8 | 1288.9 | 4500 |
| 2025-07-08 14:33:00 | 1291.2 | 1291.7 | 1288.3 | 1289.4 | 49500 |
| 2025-07-08 14:32:00 | 1292.0 | 1292.3 | 1291.4 | 1292.0 | 5000 |
| 2025-07-08 14:31:00 | 1291.0 | 1293.2 | 1290.7 | 1292.4 | 22000 |
| 2025-07-08 14:30:00 | 1290.2 | 1290.9 | 1290.2 | 1290.5 | 9000 |
| 2025-07-08 14:29:00 | 1290.0 | 1290.7 | 1289.3 | 1290.5 | 11500 |
| 2025-07-08 14:28:00 | 1288.7 | 1290.7 | 1288.5 | 1290.7 | 6500 |
| 2025-07-08 14:27:00 | 1289.4 | 1291.0 | 1289.1 | 1289.6 | 43000 |
| 2025-07-08 14:26:00 | 1289.7 | 1290.0 | 1287.0 | 1289.4 | 33500 |
| 2025-07-08 14:25:00 | 1294.5 | 1294.5 | 1288.6 | 1290.0 | 69000 |
| 2025-07-08 14:24:00 | 1283.3 | 1295.5 | 1283.3 | 1294.3 | 139000 |
| 2025-07-08 14:23:00 | 1283.9 | 1284.0 | 1283.9 | 1284.0 | 1500 |
| 2025-07-08 14:22:00 | 1283.4 | 1283.9 | 1283.4 | 1283.9 | 1500 |
| 2025-07-08 14:21:00 | 1283.6 | 1283.6 | 1283.6 | 1283.6 | 1500 |
| 2025-07-08 14:20:00 | 1284.0 | 1284.5 | 1282.8 | 1283.9 | 11000 |
| 2025-07-08 14:19:00 | 1284.9 | 1284.9 | 1284.9 | 1284.9 | 0 |
| 2025-07-08 14:18:00 | 1285.0 | 1285.0 | 1284.3 | 1284.9 | 2500 |
| 2025-07-08 14:17:00 | 1285.7 | 1285.7 | 1285.7 | 1285.7 | 500 |
| 2025-07-08 14:16:00 | 1284.5 | 1285.0 | 1284.5 | 1285.0 | 1000 |
| 2025-07-08 14:15:00 | 1285.4 | 1285.4 | 1285.4 | 1285.4 | 0 |
| 2025-07-08 14:14:00 | 1285.4 | 1285.4 | 1285.4 | 1285.4 | 500 |
| 2025-07-08 14:13:00 | 1284.2 | 1285.0 | 1284.2 | 1285.0 | 1500 |
| 2025-07-08 14:12:00 | 1285.6 | 1285.6 | 1285.6 | 1285.6 | 0 |
| 2025-07-08 14:11:00 | 1286.7 | 1286.7 | 1284.7 | 1285.6 | 6000 |
| 2025-07-08 14:10:00 | 1285.7 | 1285.7 | 1285.7 | 1285.7 | 0 |
| 2025-07-08 14:09:00 | 1285.9 | 1285.9 | 1285.7 | 1285.7 | 1000 |
| 2025-07-08 14:08:00 | 1284.9 | 1284.9 | 1284.9 | 1284.9 | 500 |
| 2025-07-08 14:07:00 | 1284.4 | 1284.9 | 1284.4 | 1284.9 | 2500 |
| 2025-07-08 14:06:00 | 1284.5 | 1284.6 | 1284.2 | 1284.6 | 2000 |
| 2025-07-08 14:05:00 | 1286.7 | 1286.7 | 1284.4 | 1284.4 | 3500 |
| 2025-07-08 14:04:00 | 1287.1 | 1287.1 | 1285.6 | 1286.7 | 4500 |
| 2025-07-08 14:03:00 | 1287.6 | 1287.6 | 1287.5 | 1287.5 | 1500 |
| 2025-07-08 14:02:00 | 1287.8 | 1287.8 | 1287.5 | 1287.5 | 1000 |
| 2025-07-08 14:01:00 | 1287.0 | 1288.0 | 1287.0 | 1288.0 | 1500 |
| 2025-07-08 14:00:00 | 1288.5 | 1288.5 | 1286.7 | 1286.7 | 4000 |
| 2025-07-08 13:59:00 | 1288.4 | 1289.2 | 1288.4 | 1289.2 | 1500 |
| 2025-07-08 13:58:00 | 1287.9 | 1288.3 | 1287.9 | 1288.3 | 1000 |
| 2025-07-08 13:57:00 | 1288.0 | 1288.0 | 1288.0 | 1288.0 | 500 |
| 2025-07-08 13:56:00 | 1288.0 | 1288.0 | 1288.0 | 1288.0 | 500 |
| 2025-07-08 13:55:00 | 1288.3 | 1288.3 | 1288.3 | 1288.3 | 500 |
| 2025-07-08 13:54:00 | 1287.8 | 1288.2 | 1287.6 | 1288.2 | 2000 |
| 2025-07-08 13:53:00 | 1287.3 | 1287.3 | 1287.3 | 1287.3 | 2000 |
| 2025-07-08 13:52:00 | 1287.5 | 1287.5 | 1287.5 | 1287.5 | 0 |
| 2025-07-08 13:51:00 | 1285.8 | 1287.5 | 1285.8 | 1287.5 | 9500 |
| 2025-07-08 13:50:00 | 1287.6 | 1287.6 | 1287.1 | 1287.1 | 4000 |