BHARAT FORGE LIMITED (bharatforg)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1076.7 | 1079.0 | 1076.7 | 1079.0 | 16000 |
| 2025-04-25 15:28:00 | 1077.4 | 1078.2 | 1076.5 | 1077.0 | 18000 |
| 2025-04-25 15:27:00 | 1078.5 | 1078.5 | 1077.5 | 1077.5 | 19500 |
| 2025-04-25 15:26:00 | 1078.1 | 1078.7 | 1077.2 | 1078.7 | 22000 |
| 2025-04-25 15:25:00 | 1078.4 | 1078.8 | 1078.0 | 1078.1 | 20500 |
| 2025-04-25 15:24:00 | 1078.3 | 1079.0 | 1077.8 | 1078.2 | 21000 |
| 2025-04-25 15:23:00 | 1078.0 | 1079.5 | 1078.0 | 1078.1 | 21000 |
| 2025-04-25 15:22:00 | 1078.1 | 1078.4 | 1077.7 | 1078.0 | 9000 |
| 2025-04-25 15:21:00 | 1078.2 | 1078.2 | 1078.0 | 1078.1 | 4500 |
| 2025-04-25 15:20:00 | 1078.4 | 1078.9 | 1078.2 | 1078.2 | 6000 |
| 2025-04-25 15:19:00 | 1079.4 | 1079.8 | 1078.7 | 1079.0 | 6500 |
| 2025-04-25 15:18:00 | 1080.2 | 1080.2 | 1079.0 | 1079.4 | 2500 |
| 2025-04-25 15:17:00 | 1078.5 | 1079.6 | 1078.5 | 1079.6 | 7500 |
| 2025-04-25 15:16:00 | 1078.6 | 1079.3 | 1078.5 | 1078.5 | 6500 |
| 2025-04-25 15:15:00 | 1080.4 | 1080.8 | 1078.6 | 1078.6 | 16500 |
| 2025-04-25 15:14:00 | 1079.7 | 1080.4 | 1079.0 | 1080.4 | 17500 |
| 2025-04-25 15:13:00 | 1082.4 | 1082.4 | 1078.8 | 1079.7 | 5500 |
| 2025-04-25 15:12:00 | 1082.7 | 1082.7 | 1081.7 | 1082.4 | 4500 |
| 2025-04-25 15:11:00 | 1082.4 | 1082.7 | 1082.0 | 1082.7 | 4500 |
| 2025-04-25 15:10:00 | 1082.0 | 1082.3 | 1081.7 | 1082.3 | 5000 |
| 2025-04-25 15:09:00 | 1081.5 | 1082.0 | 1080.0 | 1082.0 | 10000 |
| 2025-04-25 15:08:00 | 1081.8 | 1082.4 | 1081.5 | 1081.5 | 4500 |
| 2025-04-25 15:07:00 | 1082.6 | 1082.7 | 1082.1 | 1082.1 | 2500 |
| 2025-04-25 15:06:00 | 1082.6 | 1083.4 | 1082.0 | 1082.0 | 3500 |
| 2025-04-25 15:05:00 | 1082.3 | 1082.6 | 1082.3 | 1082.6 | 6500 |
| 2025-04-25 15:04:00 | 1082.5 | 1083.4 | 1082.3 | 1082.3 | 3500 |
| 2025-04-25 15:03:00 | 1082.1 | 1083.2 | 1081.7 | 1082.6 | 8000 |
| 2025-04-25 15:02:00 | 1082.1 | 1082.5 | 1081.2 | 1082.4 | 17500 |
| 2025-04-25 15:01:00 | 1081.4 | 1082.8 | 1081.4 | 1082.8 | 3500 |
| 2025-04-25 15:00:00 | 1083.5 | 1083.5 | 1081.4 | 1081.4 | 41500 |
| 2025-04-25 14:59:00 | 1084.2 | 1084.2 | 1083.4 | 1083.5 | 4500 |
| 2025-04-25 14:58:00 | 1084.2 | 1084.7 | 1084.0 | 1084.0 | 5000 |
| 2025-04-25 14:57:00 | 1085.1 | 1085.1 | 1084.2 | 1084.2 | 5000 |
| 2025-04-25 14:56:00 | 1086.0 | 1086.0 | 1085.5 | 1085.5 | 1000 |
| 2025-04-25 14:55:00 | 1086.9 | 1086.9 | 1085.5 | 1086.0 | 6500 |
| 2025-04-25 14:54:00 | 1086.9 | 1086.9 | 1086.1 | 1086.9 | 9500 |
| 2025-04-25 14:53:00 | 1085.5 | 1086.9 | 1085.5 | 1086.9 | 4500 |
| 2025-04-25 14:52:00 | 1085.2 | 1086.1 | 1085.0 | 1085.5 | 7000 |
| 2025-04-25 14:51:00 | 1084.9 | 1085.4 | 1084.8 | 1085.0 | 3500 |
| 2025-04-25 14:50:00 | 1085.2 | 1086.6 | 1084.9 | 1084.9 | 9500 |
| 2025-04-25 14:49:00 | 1083.9 | 1085.6 | 1083.9 | 1085.2 | 8500 |
| 2025-04-25 14:48:00 | 1083.0 | 1083.9 | 1083.0 | 1083.9 | 5000 |
| 2025-04-25 14:47:00 | 1083.3 | 1083.3 | 1082.7 | 1082.7 | 500 |
| 2025-04-25 14:46:00 | 1082.5 | 1083.7 | 1082.5 | 1083.3 | 16000 |
| 2025-04-25 14:45:00 | 1084.0 | 1084.2 | 1082.5 | 1082.5 | 5000 |
| 2025-04-25 14:44:00 | 1080.4 | 1084.0 | 1080.4 | 1083.5 | 24500 |
| 2025-04-25 14:43:00 | 1082.0 | 1082.0 | 1080.4 | 1080.4 | 1000 |
| 2025-04-25 14:42:00 | 1082.5 | 1083.1 | 1082.0 | 1082.0 | 4000 |
| 2025-04-25 14:41:00 | 1082.4 | 1083.3 | 1081.8 | 1082.5 | 19500 |
| 2025-04-25 14:40:00 | 1082.4 | 1082.4 | 1082.0 | 1082.4 | 4500 |
| 2025-04-25 14:39:00 | 1081.9 | 1082.9 | 1081.9 | 1082.4 | 5500 |
| 2025-04-25 14:38:00 | 1082.1 | 1082.3 | 1081.9 | 1081.9 | 5000 |
| 2025-04-25 14:37:00 | 1082.3 | 1082.3 | 1081.6 | 1082.1 | 1500 |
| 2025-04-25 14:36:00 | 1081.7 | 1082.9 | 1081.0 | 1082.3 | 12500 |
| 2025-04-25 14:35:00 | 1082.7 | 1082.7 | 1081.7 | 1081.7 | 9000 |
| 2025-04-25 14:34:00 | 1082.1 | 1083.0 | 1082.1 | 1083.0 | 3500 |
| 2025-04-25 14:33:00 | 1082.7 | 1082.7 | 1082.0 | 1082.0 | 4000 |
| 2025-04-25 14:32:00 | 1083.8 | 1084.0 | 1082.7 | 1083.0 | 7500 |
| 2025-04-25 14:31:00 | 1083.6 | 1084.8 | 1083.5 | 1083.8 | 3500 |
| 2025-04-25 14:30:00 | 1086.2 | 1086.2 | 1083.6 | 1083.6 | 5000 |
| 2025-04-25 14:29:00 | 1085.0 | 1086.2 | 1085.0 | 1086.2 | 6000 |
| 2025-04-25 14:28:00 | 1086.3 | 1087.0 | 1085.4 | 1085.4 | 3000 |
| 2025-04-25 14:27:00 | 1086.7 | 1087.7 | 1086.3 | 1086.3 | 3500 |
| 2025-04-25 14:26:00 | 1088.0 | 1088.0 | 1087.0 | 1087.0 | 1000 |
| 2025-04-25 14:25:00 | 1088.2 | 1088.2 | 1087.6 | 1088.0 | 4500 |
| 2025-04-25 14:24:00 | 1088.1 | 1088.2 | 1087.5 | 1088.2 | 2000 |
| 2025-04-25 14:23:00 | 1088.0 | 1088.1 | 1088.0 | 1088.1 | 5000 |
| 2025-04-25 14:22:00 | 1088.0 | 1088.0 | 1088.0 | 1088.0 | 1000 |
| 2025-04-25 14:21:00 | 1088.3 | 1088.3 | 1088.0 | 1088.0 | 500 |
| 2025-04-25 14:20:00 | 1089.0 | 1089.0 | 1088.2 | 1088.3 | 1500 |
| 2025-04-25 14:19:00 | 1088.6 | 1089.6 | 1087.9 | 1089.0 | 8500 |
| 2025-04-25 14:18:00 | 1088.3 | 1089.1 | 1088.3 | 1088.6 | 7500 |
| 2025-04-25 14:17:00 | 1088.3 | 1088.3 | 1088.3 | 1088.3 | 1000 |
| 2025-04-25 14:16:00 | 1087.0 | 1087.8 | 1087.0 | 1087.8 | 500 |
| 2025-04-25 14:15:00 | 1086.0 | 1087.3 | 1086.0 | 1087.0 | 2000 |
| 2025-04-25 14:14:00 | 1086.5 | 1086.8 | 1086.0 | 1086.0 | 3500 |
| 2025-04-25 14:13:00 | 1085.8 | 1086.5 | 1085.5 | 1086.4 | 5500 |
| 2025-04-25 14:12:00 | 1087.6 | 1087.6 | 1085.0 | 1085.7 | 6000 |
| 2025-04-25 14:11:00 | 1087.4 | 1088.0 | 1087.0 | 1087.6 | 4000 |
| 2025-04-25 14:10:00 | 1087.4 | 1087.6 | 1087.0 | 1087.4 | 12000 |
| 2025-04-25 14:09:00 | 1088.0 | 1088.8 | 1086.2 | 1087.6 | 30500 |
| 2025-04-25 14:08:00 | 1088.8 | 1088.8 | 1087.7 | 1088.0 | 1000 |
| 2025-04-25 14:07:00 | 1090.8 | 1090.8 | 1087.8 | 1088.8 | 4000 |
| 2025-04-25 14:06:00 | 1091.5 | 1091.5 | 1089.6 | 1090.8 | 8500 |
| 2025-04-25 14:05:00 | 1091.8 | 1091.8 | 1091.4 | 1091.5 | 1500 |
| 2025-04-25 14:04:00 | 1093.0 | 1093.0 | 1091.8 | 1091.8 | 1500 |
| 2025-04-25 14:03:00 | 1094.5 | 1094.5 | 1093.0 | 1093.0 | 5000 |
| 2025-04-25 14:02:00 | 1094.0 | 1094.5 | 1094.0 | 1094.5 | 2500 |
| 2025-04-25 14:01:00 | 1094.0 | 1094.0 | 1093.8 | 1094.0 | 2000 |
| 2025-04-25 14:00:00 | 1094.6 | 1094.6 | 1094.5 | 1094.5 | 1500 |
| 2025-04-25 13:59:00 | 1093.3 | 1094.6 | 1093.3 | 1094.6 | 9500 |
| 2025-04-25 13:58:00 | 1092.2 | 1093.3 | 1092.2 | 1093.3 | 4500 |
| 2025-04-25 13:57:00 | 1092.0 | 1092.9 | 1092.0 | 1092.8 | 3000 |
| 2025-04-25 13:56:00 | 1090.9 | 1091.5 | 1090.9 | 1091.5 | 2500 |
| 2025-04-25 13:55:00 | 1090.8 | 1090.9 | 1090.8 | 1090.9 | 7000 |
| 2025-04-25 13:54:00 | 1090.0 | 1090.8 | 1090.0 | 1090.8 | 4000 |
| 2025-04-25 13:53:00 | 1089.3 | 1089.7 | 1089.3 | 1089.7 | 1500 |
| 2025-04-25 13:52:00 | 1090.8 | 1090.8 | 1089.3 | 1089.3 | 1500 |
| 2025-04-25 13:51:00 | 1091.0 | 1091.1 | 1089.9 | 1090.8 | 3000 |
| 2025-04-25 13:50:00 | 1089.4 | 1091.0 | 1089.4 | 1091.0 | 4500 |