Bharat Forge (BHARATFORG) | Historique des prix et rendements | 1996 - 2026
Bharat Forge Ltd. Large-cap Consumer Cyclical
Graphique historique des prix Bharat Forge
Données historiques des prix Bharat Forge
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | ₹2 020,50 | +3,88% | ₹1 971,50 | ₹2 036,00 | ₹1 954,80 | 1,7M |
| 12 juin 2026 | ₹1 945,10 | +0,11% | ₹1 952,00 | ₹1 982,70 | ₹1 912,20 | 893,6K |
| 11 juin 2026 | ₹1 942,90 | -0,32% | ₹1 947,20 | ₹1 965,00 | ₹1 928,80 | 801,8K |
| 10 juin 2026 | ₹1 949,20 | +1,24% | ₹1 925,40 | ₹1 975,40 | ₹1 877,00 | 1,9M |
| 9 juin 2026 | ₹1 925,40 | +1,71% | ₹1 908,00 | ₹1 954,60 | ₹1 903,40 | 1,0M |
| 8 juin 2026 | ₹1 893,10 | -1,90% | ₹1 909,90 | ₹1 931,00 | ₹1 882,20 | 402,6K |
| 5 juin 2026 | ₹1 929,80 | -0,40% | ₹1 928,10 | ₹1 952,00 | ₹1 917,10 | 380,7K |
| 4 juin 2026 | ₹1 937,50 | +0,05% | ₹1 936,50 | ₹1 988,50 | ₹1 931,50 | 1,3M |
| 3 juin 2026 | ₹1 936,50 | +1,77% | ₹1 908,10 | ₹1 948,90 | ₹1 893,90 | 808,1K |
| 2 juin 2026 | ₹1 902,90 | -1,03% | ₹1 913,90 | ₹1 918,80 | ₹1 870,50 | 1,3M |
| 1 juin 2026 | ₹1 922,70 | -1,76% | ₹1 970,10 | ₹1 970,10 | ₹1 915,30 | 758,6K |
| 29 mai 2026 | ₹1 957,20 | +0,96% | ₹1 956,40 | ₹1 967,80 | ₹1 920,00 | 3,1M |
| 28 mai 2026 | ₹1 938,60 | 0,00% | ₹1 938,60 | ₹1 938,60 | ₹1 938,60 | N/A |
| 27 mai 2026 | ₹1 938,60 | +0,42% | ₹1 938,90 | ₹1 961,00 | ₹1 916,00 | 561,9K |
| 26 mai 2026 | ₹1 930,40 | +0,63% | ₹1 926,60 | ₹1 939,90 | ₹1 908,30 | 1,0M |
| 25 mai 2026 | ₹1 918,30 | +1,09% | ₹1 914,80 | ₹1 942,90 | ₹1 896,30 | 831,6K |
| 22 mai 2026 | ₹1 897,70 | -0,06% | ₹1 900,00 | ₹1 916,90 | ₹1 892,00 | 636,4K |
| 21 mai 2026 | ₹1 898,80 | +0,56% | ₹1 902,00 | ₹1 931,90 | ₹1 892,20 | 589,4K |
| 20 mai 2026 | ₹1 888,20 | +1,66% | ₹1 845,00 | ₹1 905,70 | ₹1 827,60 | 954,0K |
| 19 mai 2026 | ₹1 857,30 | -1,78% | ₹1 885,00 | ₹1 902,80 | ₹1 848,00 | 1,0M |
| 18 mai 2026 | ₹1 891,00 | -1,16% | ₹1 910,00 | ₹1 910,00 | ₹1 865,40 | 472,9K |
| 15 mai 2026 | ₹1 913,10 | -1,84% | ₹1 959,70 | ₹1 959,70 | ₹1 905,10 | 822,3K |
| 14 mai 2026 | ₹1 948,90 | +0,15% | ₹1 972,00 | ₹1 976,70 | ₹1 938,80 | 1,2M |
| 13 mai 2026 | ₹1 945,90 | +1,72% | ₹1 912,90 | ₹1 986,90 | ₹1 911,80 | 1,2M |
| 12 mai 2026 | ₹1 913,00 | -3,72% | ₹1 999,00 | ₹1 999,00 | ₹1 907,20 | 1,1M |
| 11 mai 2026 | ₹1 987,00 | -0,14% | ₹1 983,00 | ₹2 007,40 | ₹1 952,40 | 1,3M |
| 8 mai 2026 | ₹1 989,70 | -0,16% | ₹2 009,40 | ₹2 044,00 | ₹1 975,10 | 3,4M |
| 7 mai 2026 | ₹1 992,90 | +6,36% | ₹1 887,40 | ₹2 026,60 | ₹1 856,10 | 7,1M |
| 6 mai 2026 | ₹1 873,80 | +0,39% | ₹1 885,00 | ₹1 905,00 | ₹1 831,20 | 1,4M |
| 5 mai 2026 | ₹1 866,60 | +1,13% | ₹1 845,80 | ₹1 878,30 | ₹1 818,30 | 1,0M |
| 4 mai 2026 | ₹1 845,80 | -1,90% | ₹1 912,30 | ₹1 916,10 | ₹1 837,50 | 1,0M |
| 1 mai 2026 | ₹1 881,60 | 0,00% | ₹1 881,60 | ₹1 881,60 | ₹1 881,60 | N/A |
| 30 avr. 2026 | ₹1 881,60 | -1,37% | ₹1 904,10 | ₹1 906,50 | ₹1 846,70 | 2,1M |
| 29 avr. 2026 | ₹1 907,80 | +0,69% | ₹1 905,70 | ₹1 949,90 | ₹1 897,20 | 1,8M |
| 28 avr. 2026 | ₹1 894,80 | -0,33% | ₹1 910,00 | ₹1 915,00 | ₹1 890,00 | 546,2K |
| 27 avr. 2026 | ₹1 901,10 | +2,43% | ₹1 865,40 | ₹1 919,40 | ₹1 865,40 | 890,7K |
| 24 avr. 2026 | ₹1 856,00 | -0,97% | ₹1 884,00 | ₹1 892,10 | ₹1 836,00 | 680,2K |
| 23 avr. 2026 | ₹1 874,10 | -1,53% | ₹1 899,00 | ₹1 912,40 | ₹1 846,40 | 1,4M |
| 22 avr. 2026 | ₹1 903,20 | +0,39% | ₹1 888,10 | ₹1 925,00 | ₹1 888,10 | 1,1M |
| 21 avr. 2026 | ₹1 895,80 | +1,59% | ₹1 875,00 | ₹1 915,00 | ₹1 873,00 | 971,4K |
| 20 avr. 2026 | ₹1 866,20 | +0,31% | ₹1 864,00 | ₹1 881,90 | ₹1 831,70 | 742,0K |
| 17 avr. 2026 | ₹1 860,50 | +0,25% | ₹1 855,80 | ₹1 876,00 | ₹1 821,00 | 1,0M |
| 16 avr. 2026 | ₹1 855,80 | +1,32% | ₹1 847,90 | ₹1 860,00 | ₹1 830,00 | 1,3M |
| 15 avr. 2026 | ₹1 831,60 | +1,68% | ₹1 830,00 | ₹1 849,30 | ₹1 811,50 | 1,7M |
| 13 avr. 2026 | ₹1 801,30 | +0,14% | ₹1 770,00 | ₹1 822,50 | ₹1 739,20 | 1,1M |
| 10 avr. 2026 | ₹1 798,80 | +3,41% | ₹1 751,00 | ₹1 805,00 | ₹1 751,00 | 1,5M |
| 9 avr. 2026 | ₹1 739,40 | -2,36% | ₹1 778,00 | ₹1 781,00 | ₹1 724,10 | 1,9M |
| 8 avr. 2026 | ₹1 781,40 | +6,59% | ₹1 716,50 | ₹1 791,40 | ₹1 716,50 | 2,0M |
| 7 avr. 2026 | ₹1 671,30 | +0,04% | ₹1 667,90 | ₹1 675,60 | ₹1 610,20 | 1,2M |
| 6 avr. 2026 | ₹1 670,60 | +1,70% | ₹1 637,00 | ₹1 680,00 | ₹1 616,60 | 1,2M |
| 2 avr. 2026 | ₹1 642,60 | -1,55% | ₹1 644,70 | ₹1 657,40 | ₹1 613,40 | 1,0M |
| 1 avr. 2026 | ₹1 668,40 | -0,37% | ₹1 710,00 | ₹1 730,50 | ₹1 661,70 | 958,0K |
| 30 mars 2026 | ₹1 674,60 | -2,93% | ₹1 690,00 | ₹1 707,80 | ₹1 653,70 | 1,8M |
| 27 mars 2026 | ₹1 725,10 | -0,66% | ₹1 721,00 | ₹1 739,00 | ₹1 684,30 | 2,2M |
| 25 mars 2026 | ₹1 736,50 | +1,62% | ₹1 738,50 | ₹1 751,40 | ₹1 720,00 | 1,7M |
| 24 mars 2026 | ₹1 708,80 | +3,65% | ₹1 700,00 | ₹1 724,40 | ₹1 649,40 | 1,2M |
| 23 mars 2026 | ₹1 648,60 | -3,68% | ₹1 700,00 | ₹1 700,00 | ₹1 634,00 | 1,4M |
| 20 mars 2026 | ₹1 711,50 | -0,05% | ₹1 718,00 | ₹1 757,90 | ₹1 706,30 | 939,7K |
| 19 mars 2026 | ₹1 712,40 | -5,10% | ₹1 760,20 | ₹1 773,00 | ₹1 701,00 | 874,5K |
| 18 mars 2026 | ₹1 804,40 | +3,34% | ₹1 760,00 | ₹1 812,00 | ₹1 760,00 | 2,1M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | ₹1 945,10 | +0,79% | ₹1 909,90 | ₹1 982,70 | ₹1 877,00 | 5,0M |
| 1 juin 2026 | ₹1 929,80 | -1,40% | ₹1 970,10 | ₹1 988,50 | ₹1 870,50 | 4,6M |
| 25 mai 2026 | ₹1 957,20 | +3,14% | ₹1 914,80 | ₹1 967,80 | ₹1 896,30 | 5,5M |
| 18 mai 2026 | ₹1 897,70 | -0,80% | ₹1 910,00 | ₹1 931,90 | ₹1 827,60 | 3,7M |
| 11 mai 2026 | ₹1 913,10 | -3,85% | ₹1 983,00 | ₹2 007,40 | ₹1 905,10 | 5,6M |
| 4 mai 2026 | ₹1 989,70 | +5,75% | ₹1 912,30 | ₹2 044,00 | ₹1 818,30 | 13,9M |
| 27 avr. 2026 | ₹1 881,60 | +1,38% | ₹1 865,40 | ₹1 949,90 | ₹1 846,70 | 5,3M |
| 20 avr. 2026 | ₹1 856,00 | -0,24% | ₹1 864,00 | ₹1 925,00 | ₹1 831,70 | 4,8M |
| 13 avr. 2026 | ₹1 860,50 | +3,43% | ₹1 770,00 | ₹1 876,00 | ₹1 739,20 | 5,2M |
| 6 avr. 2026 | ₹1 798,80 | +9,51% | ₹1 637,00 | ₹1 805,00 | ₹1 610,20 | 7,7M |
| 30 mars 2026 | ₹1 642,60 | -4,78% | ₹1 690,00 | ₹1 730,50 | ₹1 613,40 | 3,8M |
| 23 mars 2026 | ₹1 725,10 | +0,79% | ₹1 700,00 | ₹1 751,40 | ₹1 634,00 | 6,6M |
| 16 mars 2026 | ₹1 711,50 | +2,17% | ₹1 675,10 | ₹1 812,00 | ₹1 650,00 | 5,9M |
| 9 mars 2026 | ₹1 675,10 | -12,93% | ₹1 909,20 | ₹1 909,20 | ₹1 666,10 | 5,5M |
| 2 mars 2026 | ₹1 923,90 | +0,66% | ₹1 860,10 | ₹1 935,50 | ₹1 810,40 | 7,9M |
| 23 févr. 2026 | ₹1 911,20 | +7,37% | ₹1 798,00 | ₹1 926,30 | ₹1 783,00 | 8,7M |
| 16 févr. 2026 | ₹1 780,00 | +2,37% | ₹1 739,10 | ₹1 801,30 | ₹1 720,20 | 10,2M |
| 9 févr. 2026 | ₹1 738,80 | +11,64% | ₹1 585,00 | ₹1 784,20 | ₹1 578,00 | 13,7M |
| 2 févr. 2026 | ₹1 557,50 | +13,06% | ₹1 385,30 | ₹1 599,00 | ₹1 384,40 | 10,4M |
| 26 janv. 2026 | ₹1 377,60 | -2,21% | ₹1 427,90 | ₹1 475,00 | ₹1 323,80 | 5,1M |
| 19 janv. 2026 | ₹1 408,80 | -3,33% | ₹1 454,90 | ₹1 456,40 | ₹1 366,70 | 3,3M |
| 12 janv. 2026 | ₹1 457,40 | +0,89% | ₹1 435,00 | ₹1 478,00 | ₹1 419,00 | 1,8M |
| 5 janv. 2026 | ₹1 444,50 | -2,21% | ₹1 486,90 | ₹1 506,50 | ₹1 439,30 | 4,9M |
| 29 déc. 2025 | ₹1 477,20 | +2,31% | ₹1 442,90 | ₹1 490,90 | ₹1 438,20 | 4,7M |
| 22 déc. 2025 | ₹1 443,80 | +0,27% | ₹1 450,80 | ₹1 470,60 | ₹1 437,50 | 2,0M |
| 15 déc. 2025 | ₹1 439,90 | +0,93% | ₹1 426,00 | ₹1 442,70 | ₹1 384,00 | 2,2M |
| 8 déc. 2025 | ₹1 426,60 | +1,47% | ₹1 400,00 | ₹1 430,00 | ₹1 347,50 | 3,0M |
| 1 déc. 2025 | ₹1 406,00 | -1,94% | ₹1 438,00 | ₹1 450,00 | ₹1 385,00 | 5,3M |
| 24 nov. 2025 | ₹1 433,80 | +1,67% | ₹1 410,20 | ₹1 445,20 | ₹1 399,30 | 5,9M |
| 17 nov. 2025 | ₹1 410,20 | +0,97% | ₹1 402,00 | ₹1 460,20 | ₹1 371,50 | 7,0M |
| 10 nov. 2025 | ₹1 396,70 | +6,04% | ₹1 318,30 | ₹1 411,00 | ₹1 303,70 | 9,5M |
| 3 nov. 2025 | ₹1 317,10 | -0,57% | ₹1 324,10 | ₹1 355,70 | ₹1 299,10 | 2,9M |
| 27 oct. 2025 | ₹1 324,70 | +3,18% | ₹1 289,90 | ₹1 328,80 | ₹1 284,00 | 3,8M |
| 20 oct. 2025 | ₹1 283,90 | +3,41% | ₹1 245,00 | ₹1 311,00 | ₹1 235,10 | 5,0M |
| 13 oct. 2025 | ₹1 241,60 | +1,77% | ₹1 220,00 | ₹1 275,90 | ₹1 200,20 | 4,0M |
| 6 oct. 2025 | ₹1 220,00 | -0,02% | ₹1 222,00 | ₹1 240,50 | ₹1 179,40 | 2,7M |
| 29 sept. 2025 | ₹1 220,20 | +3,31% | ₹1 192,80 | ₹1 230,00 | ₹1 182,20 | 11,8M |
| 22 sept. 2025 | ₹1 181,10 | -7,20% | ₹1 265,60 | ₹1 273,80 | ₹1 179,00 | 3,9M |
| 15 sept. 2025 | ₹1 272,70 | +4,06% | ₹1 223,70 | ₹1 278,50 | ₹1 217,30 | 5,5M |
| 8 sept. 2025 | ₹1 223,00 | +7,59% | ₹1 144,00 | ₹1 238,70 | ₹1 140,60 | 8,8M |
| 1 sept. 2025 | ₹1 136,70 | +2,71% | ₹1 106,70 | ₹1 165,00 | ₹1 104,60 | 2,9M |
| 25 août 2025 | ₹1 106,70 | -1,45% | ₹1 125,90 | ₹1 157,80 | ₹1 100,50 | 5,5M |
| 18 août 2025 | ₹1 123,00 | -4,87% | ₹1 199,80 | ₹1 200,10 | ₹1 120,20 | 5,1M |
| 11 août 2025 | ₹1 180,50 | +3,99% | ₹1 136,80 | ₹1 186,00 | ₹1 129,50 | 2,2M |
| 4 août 2025 | ₹1 135,20 | -0,95% | ₹1 145,00 | ₹1 179,60 | ₹1 102,00 | 5,7M |
| 28 juil. 2025 | ₹1 146,10 | -4,81% | ₹1 202,70 | ₹1 227,70 | ₹1 141,90 | 4,7M |
| 21 juil. 2025 | ₹1 204,00 | -1,04% | ₹1 216,60 | ₹1 230,30 | ₹1 185,70 | 3,1M |
| 14 juil. 2025 | ₹1 216,60 | +0,15% | ₹1 210,90 | ₹1 241,70 | ₹1 200,00 | 4,1M |
| 7 juil. 2025 | ₹1 214,80 | -7,58% | ₹1 314,00 | ₹1 314,00 | ₹1 210,80 | 4,2M |
| 30 juin 2025 | ₹1 314,50 | +0,37% | ₹1 317,00 | ₹1 336,10 | ₹1 270,00 | 6,5M |
| 23 juin 2025 | ₹1 309,70 | +2,46% | ₹1 275,10 | ₹1 324,50 | ₹1 270,60 | 7,4M |
| 16 juin 2025 | ₹1 278,30 | -2,37% | ₹1 311,00 | ₹1 325,00 | ₹1 269,00 | 3,9M |
| 9 juin 2025 | ₹1 309,30 | +1,00% | ₹1 305,00 | ₹1 362,10 | ₹1 271,00 | 7,0M |
| 2 juin 2025 | ₹1 296,40 | +4,47% | ₹1 238,00 | ₹1 299,70 | ₹1 230,00 | 8,4M |
| 26 mai 2025 | ₹1 240,90 | -0,34% | ₹1 245,00 | ₹1 276,30 | ₹1 238,00 | 5,5M |
| 19 mai 2025 | ₹1 245,10 | -1,42% | ₹1 271,00 | ₹1 279,00 | ₹1 217,00 | 4,7M |
| 12 mai 2025 | ₹1 263,00 | +8,36% | ₹1 205,00 | ₹1 270,00 | ₹1 173,30 | 11,9M |
| 5 mai 2025 | ₹1 165,60 | +5,54% | ₹1 108,90 | ₹1 176,90 | ₹1 080,00 | 12,0M |
| 28 avr. 2025 | ₹1 104,40 | +1,46% | ₹1 082,00 | ₹1 156,00 | ₹1 082,00 | 5,2M |
| 21 avr. 2025 | ₹1 088,50 | +1,90% | ₹1 070,00 | ₹1 139,60 | ₹1 066,70 | 6,7M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | ₹1 945,10 | -0,62% | ₹1 970,10 | ₹1 988,50 | ₹1 870,50 | 9,6M |
| 1 mai 2026 | ₹1 957,20 | +4,02% | ₹1 881,60 | ₹2 044,00 | ₹1 818,30 | 28,7M |
| 1 avr. 2026 | ₹1 881,60 | +12,36% | ₹1 710,00 | ₹1 949,90 | ₹1 610,20 | 25,0M |
| 1 mars 2026 | ₹1 674,60 | -12,38% | ₹1 860,10 | ₹1 935,50 | ₹1 634,00 | 27,8M |
| 1 févr. 2026 | ₹1 911,20 | +32,59% | ₹1 450,00 | ₹1 926,30 | ₹1 323,80 | 44,0M |
| 1 janv. 2026 | ₹1 441,40 | -1,97% | ₹1 480,00 | ₹1 506,50 | ₹1 366,70 | 15,6M |
| 1 déc. 2025 | ₹1 470,40 | +2,55% | ₹1 438,00 | ₹1 490,90 | ₹1 347,50 | 15,9M |
| 1 nov. 2025 | ₹1 433,80 | +8,24% | ₹1 324,10 | ₹1 460,20 | ₹1 299,10 | 25,4M |
| 1 oct. 2025 | ₹1 324,70 | +9,26% | ₹1 219,90 | ₹1 328,80 | ₹1 179,40 | 16,8M |
| 1 sept. 2025 | ₹1 212,40 | +9,55% | ₹1 106,70 | ₹1 278,50 | ₹1 104,60 | 31,6M |
| 1 août 2025 | ₹1 106,70 | -5,34% | ₹1 168,00 | ₹1 200,10 | ₹1 100,50 | 19,1M |
| 1 juil. 2025 | ₹1 169,10 | -10,63% | ₹1 314,90 | ₹1 336,10 | ₹1 144,60 | 21,4M |
| 1 juin 2025 | ₹1 308,10 | +5,42% | ₹1 238,00 | ₹1 362,10 | ₹1 230,00 | 27,3M |
| 1 mai 2025 | ₹1 240,90 | +12,38% | ₹1 104,00 | ₹1 279,00 | ₹1 080,00 | 34,8M |
| 1 avr. 2025 | ₹1 104,20 | -5,56% | ₹1 160,00 | ₹1 179,00 | ₹919,10 | 35,0M |
| 1 mars 2025 | ₹1 169,15 | +15,02% | ₹1 018,00 | ₹1 210,00 | ₹1 002,40 | 26,1M |
| 1 févr. 2025 | ₹1 016,50 | -16,96% | ₹1 238,00 | ₹1 240,95 | ₹1 002,15 | 24,5M |
| 1 janv. 2025 | ₹1 224,05 | -5,81% | ₹1 303,30 | ₹1 322,00 | ₹1 167,55 | 22,1M |
| 1 déc. 2024 | ₹1 299,50 | -2,46% | ₹1 329,50 | ₹1 394,95 | ₹1 272,20 | 23,9M |
| 1 nov. 2024 | ₹1 332,25 | -5,52% | ₹1 428,00 | ₹1 482,90 | ₹1 286,60 | 17,1M |
| 1 oct. 2024 | ₹1 410,15 | -7,02% | ₹1 519,00 | ₹1 555,00 | ₹1 340,80 | 20,5M |
| 1 sept. 2024 | ₹1 516,60 | -4,44% | ₹1 597,00 | ₹1 629,90 | ₹1 502,60 | 24,2M |
| 1 août 2024 | ₹1 587,00 | -8,45% | ₹1 740,00 | ₹1 771,20 | ₹1 510,40 | 27,0M |
| 1 juil. 2024 | ₹1 733,50 | +3,78% | ₹1 673,10 | ₹1 753,00 | ₹1 500,00 | 26,5M |
| 1 juin 2024 | ₹1 670,35 | +7,45% | ₹1 649,95 | ₹1 804,50 | ₹1 406,25 | 34,6M |
| 1 mai 2024 | ₹1 554,55 | +22,29% | ₹1 271,50 | ₹1 600,00 | ₹1 209,15 | 45,2M |
| 1 avr. 2024 | ₹1 271,20 | +12,54% | ₹1 132,20 | ₹1 326,00 | ₹1 105,30 | 29,1M |
| 1 mars 2024 | ₹1 129,60 | -1,86% | ₹1 150,05 | ₹1 211,00 | ₹1 088,00 | 22,9M |
| 1 févr. 2024 | ₹1 151,00 | -6,82% | ₹1 242,00 | ₹1 330,00 | ₹1 063,00 | 35,3M |
| 1 janv. 2024 | ₹1 235,25 | -0,25% | ₹1 242,00 | ₹1 299,00 | ₹1 180,00 | 16,6M |
| 1 déc. 2023 | ₹1 238,35 | +10,54% | ₹1 130,00 | ₹1 249,90 | ₹1 124,60 | 19,2M |
| 1 nov. 2023 | ₹1 120,25 | +9,90% | ₹1 024,00 | ₹1 128,35 | ₹1 015,00 | 26,6M |
| 1 oct. 2023 | ₹1 019,35 | -6,62% | ₹1 090,95 | ₹1 128,80 | ₹1 002,30 | 16,8M |
| 1 sept. 2023 | ₹1 091,60 | +1,99% | ₹1 072,95 | ₹1 148,05 | ₹1 055,95 | 21,9M |
| 1 août 2023 | ₹1 070,35 | +14,91% | ₹935,00 | ₹1 080,95 | ₹887,20 | 39,9M |
| 1 juil. 2023 | ₹931,45 | +11,31% | ₹843,95 | ₹935,95 | ₹832,05 | 22,1M |
| 1 juin 2023 | ₹836,80 | +5,75% | ₹791,45 | ₹845,70 | ₹785,60 | 20,8M |
| 1 mai 2023 | ₹791,30 | -1,25% | ₹803,30 | ₹808,45 | ₹748,40 | 28,4M |
| 1 avr. 2023 | ₹801,35 | +4,01% | ₹780,75 | ₹803,80 | ₹743,55 | 18,1M |
| 1 mars 2023 | ₹770,45 | -5,58% | ₹817,00 | ₹845,00 | ₹745,40 | 19,0M |
| 1 févr. 2023 | ₹816,00 | -6,65% | ₹884,85 | ₹910,00 | ₹811,65 | 32,2M |
| 1 janv. 2023 | ₹874,10 | -0,65% | ₹883,00 | ₹891,85 | ₹839,60 | 16,4M |
| 1 déc. 2022 | ₹879,85 | +2,36% | ₹860,45 | ₹919,45 | ₹827,40 | 31,2M |
| 1 nov. 2022 | ₹859,55 | +3,04% | ₹834,20 | ₹896,70 | ₹816,00 | 30,1M |
| 1 oct. 2022 | ₹834,20 | +19,94% | ₹697,40 | ₹847,00 | ₹683,00 | 35,9M |
| 1 sept. 2022 | ₹695,50 | -6,12% | ₹737,00 | ₹801,15 | ₹677,35 | 35,5M |
| 1 août 2022 | ₹740,85 | +1,07% | ₹733,00 | ₹799,20 | ₹700,10 | 39,2M |
| 1 juil. 2022 | ₹733,00 | +12,46% | ₹645,15 | ₹742,50 | ₹630,00 | 29,9M |
| 1 juin 2022 | ₹651,80 | -7,53% | ₹707,00 | ₹712,45 | ₹615,00 | 28,9M |
| 1 mai 2022 | ₹704,90 | +0,45% | ₹687,60 | ₹723,70 | ₹597,00 | 34,0M |
| 1 avr. 2022 | ₹701,75 | +0,16% | ₹700,00 | ₹753,85 | ₹694,20 | 21,5M |
| 1 mars 2022 | ₹700,60 | +3,23% | ₹667,00 | ₹725,30 | ₹595,00 | 37,4M |
| 1 févr. 2022 | ₹678,65 | -7,67% | ₹744,00 | ₹767,15 | ₹650,50 | 34,3M |
| 1 janv. 2022 | ₹735,00 | +5,32% | ₹697,50 | ₹787,50 | ₹697,50 | 25,1M |
| 1 déc. 2021 | ₹697,85 | +0,61% | ₹697,30 | ₹745,80 | ₹652,50 | 26,7M |
| 1 nov. 2021 | ₹693,65 | -9,58% | ₹767,05 | ₹847,95 | ₹678,85 | 53,7M |
| 1 oct. 2021 | ₹767,15 | +4,03% | ₹737,00 | ₹818,00 | ₹717,30 | 43,1M |
| 1 sept. 2021 | ₹737,45 | -3,88% | ₹770,70 | ₹811,45 | ₹727,20 | 43,6M |
| 1 août 2021 | ₹767,20 | -0,58% | ₹777,25 | ₹844,80 | ₹717,00 | 59,8M |
| 1 juil. 2021 | ₹771,65 | +1,28% | ₹762,00 | ₹832,00 | ₹759,50 | 33,9M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1 945,10 | +32,28% | ₹2,00 | +32,42% | ₹1 480,00 | ₹2 044,00 | ₹1 323,80 | 150,7M |
| 2025 | ₹1 470,40 | +13,15% | ₹8,50 | +13,80% | ₹1 303,30 | ₹1 490,90 | ₹919,10 | 300,1M |
| 2024 | ₹1 299,50 | +4,94% | ₹9,00 | +5,66% | ₹1 242,00 | ₹1 804,50 | ₹1 063,00 | 323,0M |
| 2023 | ₹1 238,35 | +40,75% | ₹5,50 | +41,37% | ₹883,00 | ₹1 249,90 | ₹743,55 | 281,4M |
| 2022 | ₹879,85 | +26,08% | ₹7,00 | +27,08% | ₹697,50 | ₹919,45 | ₹595,00 | 383,0M |
| 2021 | ₹697,85 | +32,85% | ₹3,50 | +33,51% | ₹527,65 | ₹847,95 | ₹524,25 | 610,7M |
| 2020 | ₹525,30 | +8,72% | ₹2,00 | +9,13% | ₹486,10 | ₹567,25 | ₹207,50 | 741,1M |
| 2019 | ₹483,15 | -5,02% | ₹4,00 | -4,24% | ₹510,00 | ₹548,25 | ₹376,00 | 354,0M |
| 2018 | ₹508,70 | -30,46% | ₹5,00 | -29,78% | ₹731,50 | ₹798,00 | ₹488,05 | 303,8M |
| 2017 | ₹731,50 | +61,38% | ₹3,87 | +62,23% | ₹454,00 | ₹749,95 | ₹452,00 | 357,1M |
| 2016 | ₹453,27 | +1,63% | ₹1,87 | +2,05% | ₹446,50 | ₹504,23 | ₹341,00 | 409,2M |
| 2015 | ₹446,00 | -5,54% | ₹1,87 | -5,14% | ₹469,00 | ₹681,50 | ₹386,52 | 496,3M |
| 2014 | ₹472,15 | +187,86% | ₹1,12 | +188,54% | ₹165,05 | ₹507,50 | ₹159,00 | 445,3M |
| 2013 | ₹164,02 | +30,17% | ₹0,85 | +30,84% | ₹126,00 | ₹172,73 | ₹92,65 | 176,6M |
| 2012 | ₹126,00 | -0,04% | ₹1,00 | +0,75% | ₹126,03 | ₹179,20 | ₹122,75 | 181,5M |
| 2011 | ₹126,05 | -33,50% | ₹0,88 | -33,04% | ₹190,00 | ₹194,80 | ₹115,10 | 170,1M |
| 2010 | ₹189,55 | +39,27% | ₹0,25 | +39,45% | ₹136,02 | ₹206,50 | ₹115,78 | 271,8M |
| 2009 | ₹136,10 | +224,67% | ₹0,25 | +225,24% | ₹43,62 | ₹153,77 | ₹34,78 | 350,1M |
| 2008 | ₹41,92 | -76,33% | ₹0,88 | -75,84% | ₹179,45 | ₹194,50 | ₹39,00 | 162,6M |
| 2007 | ₹177,10 | -2,41% | ₹0,88 | -1,93% | ₹182,00 | ₹195,00 | ₹127,00 | 273,7M |
| 2006 | ₹181,48 | -7,50% | ₹0,75 | -7,12% | ₹196,20 | ₹243,90 | ₹130,15 | 336,1M |
| 2005 | ₹196,20 | +82,39% | ₹0,12 | +82,50% | ₹109,90 | ₹326,05 | ₹102,00 | 174,6M |
| 2004 | ₹107,57 | +36,72% | ₹0,02 | +36,74% | ₹81,30 | ₹117,00 | ₹55,00 | 76,8M |
| 2003 | ₹78,68 | +286,06% | ₹0,06 | +286,35% | ₹20,52 | ₹88,25 | ₹20,33 | 157,7M |
| 2002 | ₹20,38 | +138,92% | - | +138,92% | ₹8,53 | ₹20,92 | ₹8,53 | 132,5M |
| 2001 | ₹8,53 | -11,70% | - | -11,70% | ₹9,51 | ₹12,84 | ₹4,07 | 65,4M |
| 2000 | ₹9,66 | -68,65% | - | -68,65% | ₹32,91 | ₹35,25 | ₹8,52 | 26,6M |
| 1999 | ₹30,81 | +358,48% | - | +358,48% | ₹6,87 | ₹37,27 | ₹5,76 | 104,9M |
| 1998 | ₹6,72 | +8,39% | - | +8,39% | ₹6,25 | ₹12,03 | ₹4,35 | 18,5M |
| 1997 | ₹6,20 | -31,49% | - | -31,49% | ₹9,08 | ₹11,52 | ₹5,15 | 20,4M |
| 1996 | ₹9,05 | 0,00% | - | 0,00% | ₹12,89 | ₹20,02 | ₹6,91 | 16,0M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Bharat Forge a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Bharat Forge Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Bharat Forge
BHARATFORG
|
895,99B Large-cap | 6,73 % | 5,61 % | 19,06 % | 42,88 % | 37,97 % | 48,56 % | 132,15 % | 167,61 % | 432,79 % | 1 165,11 % | 1 065,08 % |
|
Schaeffler India
SCHAEFFLER
|
670,01B Large-cap | 0,87 % | 0,29 % | 7,08 % | 5,26 % | 4,40 % | -1,97 % | 27,36 % | 282,84 % | 408,99 % | 1 635,65 % | 4 843,56 % |
|
Bosch
BOSCHLTD
|
1,10T Large-cap | 6,60 % | 3,40 % | 28,56 % | 7,21 % | 7,98 % | 23,67 % | 105,63 % | 158,36 % | 76,94 % | 468,31 % | 1 472,43 % |
|
Samvardhana
MOTHERSON
|
1,34T Large-cap | 6,55 % | 14,01 % | 30,71 % | 23,12 % | 20,89 % | 39,67 % | 160,59 % | 121,54 % | 306,23 % | 1 712,90 % | 7 106,03 % |
|
Uno Minda
UNOMINDA
|
639,84B Large-cap | 6,89 % | 0,35 % | 10,53 % | -9,17 % | -12,51 % | -0,49 % | 80,53 % | 221,08 % | 2 629,55 % | 12 846,14 % | 17 528,33 % |
|
MRF
MRF
|
560,45B Large-cap | 4,66 % | -0,08 % | -2,88 % | -16,07 % | -15,17 % | -8,80 % | 25,65 % | 51,87 % | 300,59 % | 1 761,58 % | 5 475,84 % |
Calculez vos rendements d'investissement Bharat Forge
Analyse de performance d'investissement à long terme
Bharat Forge stock price in Jul 2016 was ₹367,88, A ₹1 000,00 lump sum investment in Bharat Forge made 9 years ago would be worth approximately ₹5 629,53 today, representing a exceptional return of 462,95 %. This translates to an annualized return (CAGR) of 19,05 %. During this period, Bharat Forge paid out ₹50,49 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹5 629,53
Rendement annuel (TCAC)
19,05 %
Total des dividendes
₹137,25
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Bharat Forge (BHARATFORG) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Bharat Forge a délivré un rendement total de 48,6%.
- Plus haut 52 semaines a atteint 2 044,00 INR le N/A.
- Plus bas 52 semaines a touché 1 100,50 INR le N/A.
- Prix actuel se négocie à 2 020,50 INR en date du July 20, 2026.
- Quel est le rendement total de l'action Bharat Forge (BHARATFORG) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Bharat Forge (bharatforg) aurait grandi à approximativement 26 761,00 INR en date du July 20, 2026, représentant un rendement total de 167,6%.
Cela représente un taux de croissance annuel composé (TCAC) de 21,8% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Bharat Forge se compare-t-il au secteur Consumer Cyclical ?
Bharat Forge (bharatforg) a délivré un rendement annualisé de 18,2% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Bharat Forge aurait grandi à 53 279,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Consumer Cyclical pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Bharat Forge ?
Bharat Forge (bharatforg) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 432,8%.
- Quelle est la plus longue période de croissance annuelle consécutive que Bharat Forge a historiquement atteinte ?
Bharat Forge (bharatforg) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+48,6%), 3 years (+132,2%), 5 years (+167,6%), 10 years (+432,8%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.