NSE · BHARATFORG · stock
Bharat Forge Limited (BHARATFORG) stock price history
Every NSE trading session of Bharat Forge Limited from Jan 1, 1996 to Nov 13, 2026: 7,697 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BHARATFORG adjusted close, 1996 to 2026
- ₹2,265
- All time high, 2026
- ₹2,295
- 52 week high, ₹1,342 low
- 7,697
- Daily sessions since 1996
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
BHARATFORG key facts
- Bharat Forge Limited (BHARATFORG) closed at ₹1,751 on Nov 13, 2026 on NSE.
- BHARATFORG's all time high close is ₹2,265, set on Aug 7, 2026; its all time low close is ₹3.62 on Oct 20, 1998.
- BHARATFORG's 52 week range is ₹1,342 to ₹2,295.
- BHARATFORG returned +26.6% over the year to Nov 13, 2026 and +134.2% over five years.
- Over ten years BHARATFORG returned +335%, +15.8% a year compounded.
- BHARATFORG's deepest drawdown was -88.4% from Jul 28, 2005 to Jan 22, 2009.
- DataCedar holds 7,697 daily sessions of BHARATFORG history from Jan 1, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BHARATFORG price chart, 1996 to 2026
BHARATFORG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | -16.2% |
| 6 months | -9.8% |
| Year to date | +20.8% |
| 1 year | +26.6% |
| 3 years | +72.7% |
| 5 years | +134.2% |
| 10 years | +335.3% |
| Since Jan 1, 1996 | +16,683% |
| Compound annual growth, 30.9 years | +18.1% |
BHARATFORG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,265 on Aug 7, 2026
- All time low close
- ₹3.62 on Oct 20, 1998
- 52 week high
- ₹2,295 on Aug 10, 2026
- 52 week low
- ₹1,342 on Dec 9, 2025
- Deepest drawdown
- -88.4% from Jul 28, 2005 to Jan 22, 2009, recovered Jun 27, 2014
- Best single session
- +100.0% on Jul 28, 2005
- Worst single session
- -52.1% on Jul 29, 2005
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1996
- 168×
- Best calendar year
- 1999, +359%
- Worst calendar year
- 2008, -76%
BHARATFORG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Jan 1, 1996; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,474 | ₹2,295 | ₹1,361 | ₹1,751 | +19.5% | 264.2M | 214 |
| 2025 | ₹1,289 | ₹1,485 | ₹911.04 | ₹1,464 | +13.9% | 300.1M | 249 |
| 2024 | ₹1,221 | ₹1,778 | ₹1,045 | ₹1,285 | +5.6% | 323M | 246 |
| 2023 | ₹862.34 | ₹1,229 | ₹726.15 | ₹1,217 | +41.7% | 281.4M | 245 |
| 2022 | ₹674.11 | ₹897.94 | ₹575.05 | ₹859.27 | +27.4% | 383M | 248 |
| 2021 | ₹507.67 | ₹817.86 | ₹504.40 | ₹674.45 | +33.4% | 610.7M | 248 |
| 2020 | ₹465.62 | ₹545.77 | ₹199.64 | ₹505.41 | +9.2% | 741.1M | 251 |
| 2019 | ₹484.02 | ₹520.33 | ₹358.97 | ₹462.80 | -4.1% | 354M | 243 |
| 2018 | ₹688.53 | ₹751.12 | ₹463.19 | ₹482.79 | -29.9% | 303.8M | 246 |
| 2017 | ₹423.18 | ₹703.85 | ₹421.32 | ₹688.53 | +63.0% | 357.1M | 248 |
| 2016 | ₹412.29 | ₹470.00 | ₹317.64 | ₹422.51 | +2.6% | 409.2M | 246 |
| 2015 | ₹430.16 | ₹626.79 | ₹356.91 | ₹411.83 | -4.9% | 496.3M | 246 |
| 2014 | ₹150.05 | ₹465.47 | ₹144.55 | ₹433.05 | +190.4% | 445.3M | 244 |
| 2013 | ₹112.69 | ₹157.03 | ₹84.23 | ₹149.12 | +32.3% | 176.6M | 248 |
| 2012 | ₹111.23 | ₹158.94 | ₹108.38 | ₹112.69 | +1.3% | 181.5M | 245 |
| 2011 | ₹165.76 | ₹169.95 | ₹101.59 | ₹111.25 | -32.7% | 170.1M | 246 |
| 2010 | ₹118.31 | ₹180.16 | ₹100.70 | ₹165.37 | +39.7% | 271.8M | 250 |
| 2009 | ₹37.68 | ₹133.75 | ₹30.03 | ₹118.38 | +226.9% | 350.1M | 243 |
| 2008 | ₹152.75 | ₹165.56 | ₹33.68 | ₹36.21 | -76.0% | 162.6M | 246 |
| 2007 | ₹153.17 | ₹165.98 | ₹108.10 | ₹150.75 | -1.3% | 273.7M | 248 |
| 2006 | ₹163.43 | ₹203.16 | ₹108.41 | ₹152.73 | -6.5% | 336.1M | 247 |
| 2005 | ₹91.40 | ₹271.59 | ₹84.83 | ₹163.43 | +82.7% | 174.6M | 250 |
| 2004 | ₹67.42 | ₹97.31 | ₹45.61 | ₹89.46 | +37.1% | 76.8M | 259 |
| 2003 | ₹16.74 | ₹73.18 | ₹16.57 | ₹65.24 | +292.6% | 157.7M | 260 |
| 2002 | ₹6.95 | ₹17.06 | ₹6.95 | ₹16.62 | +139.0% | 132.5M | 261 |
| 2001 | ₹7.75 | ₹10.47 | ₹3.31 | ₹6.95 | -11.7% | 65.4M | 261 |
| 2000 | ₹26.83 | ₹28.74 | ₹6.95 | ₹7.88 | -68.6% | 26.6M | 260 |
| 1999 | ₹5.61 | ₹30.39 | ₹4.70 | ₹25.12 | +358.6% | 104.9M | 261 |
| 1998 | ₹5.10 | ₹9.81 | ₹3.55 | ₹5.48 | +8.3% | 18.5M | 259 |
| 1997 | ₹7.40 | ₹9.40 | ₹4.20 | ₹5.06 | -31.5% | 20.3M | 257 |
| 1996 | ₹10.51 | ₹16.32 | ₹5.63 | ₹7.38 | n/a | 14.9M | 222 |
BHARATFORG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹1,751 | +1.8% |
| October 2026 | ₹1,720 | -10.7% |
| September 2026 | ₹1,926 | -8.5% |
| August 2026 | ₹2,105 | -4.3% |
| July 2026 | ₹2,200 | +2.9% |
| June 2026 | ₹2,138 | +9.5% |
| May 2026 | ₹1,951 | +4.0% |
| April 2026 | ₹1,876 | +12.4% |
| March 2026 | ₹1,670 | -12.4% |
| February 2026 | ₹1,905 | +32.7% |
| January 2026 | ₹1,435 | -2.0% |
| December 2025 | ₹1,464 | +2.6% |
About the BHARATFORG data
Daily bars. 7,697 sessions from Jan 1, 1996 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 1, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3ABHARATFORG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- BHAGERIA Bhageria Industries Limited
- BHAGYANGR Bhagyanagar India Limited
- BHANDARI Bhandari Hosiery Exports Limited
- BHARATCOAL Bharat Coking Coal Limited
- BHARATGEAR Bharat Gears Limited
- BHARATRAS Bharat Rasayan Limited
- BHARATSE Bharat Seats Limited
- BHARATWIRE Bharat Wire Ropes Limited
Common questions
BHARATFORG share price history
