NSE: BHARATFORG | Series: EQ
-
LTP
1,295.40
16.50 (1.29 %) -
Open
1,284.00
1,297.80 -
High
1,310.00
1,315.70 -
Low
1,272.20
1,274.35 -
Close
1,299.20
1,278.90 -
52W High
1,581.40
25 Sep, 2024 -
52W Low
1,272.20
23 Dec, 2024
Upper Circuit: 1,534.68
Lower Circuit: 1,023.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 1,284.00 | 1,310.00 | 1,272.20 | 1,295.40 | 1,299.20 | 20.30 | 1.59 | 1,581.40 | 1,272.20 | 915,584 | 118.40 Crore | 31,245 |
| 20 Dec, 2024 | 1,297.80 | 1,315.70 | 1,274.35 | 1,279.00 | 1,278.90 | -18.90 | -1.46 | 1,581.40 | 1,274.35 | 1,495,889 | 194.49 Crore | 80,820 |
| 19 Dec, 2024 | 1,290.00 | 1,316.90 | 1,275.50 | 1,300.00 | 1,297.80 | -8.65 | -0.66 | 1,581.40 | 1,275.50 | 1,019,636 | 132.54 Crore | 63,989 |
| 18 Dec, 2024 | 1,340.60 | 1,349.95 | 1,303.35 | 1,305.70 | 1,306.45 | -34.15 | -2.55 | 1,581.40 | 1,286.60 | 637,487 | 84.13 Crore | 29,964 |
| 17 Dec, 2024 | 1,364.10 | 1,370.70 | 1,333.00 | 1,339.00 | 1,340.60 | -23.50 | -1.72 | 1,581.40 | 1,286.60 | 1,074,430 | 145.02 Crore | 49,128 |
| 16 Dec, 2024 | 1,357.25 | 1,372.95 | 1,348.50 | 1,361.75 | 1,364.10 | 15.80 | 1.17 | 1,581.40 | 1,286.60 | 1,080,759 | 146.81 Crore | 31,804 |
| 13 Dec, 2024 | 1,352.00 | 1,356.05 | 1,318.95 | 1,347.80 | 1,348.30 | -4.15 | -0.31 | 1,581.40 | 1,286.60 | 580,701 | 77.68 Crore | 34,074 |
| 12 Dec, 2024 | 1,378.90 | 1,379.00 | 1,350.05 | 1,351.15 | 1,352.45 | -26.95 | -1.95 | 1,581.40 | 1,286.60 | 937,430 | 127.36 Crore | 64,222 |
| 11 Dec, 2024 | 1,365.15 | 1,385.00 | 1,343.95 | 1,379.00 | 1,379.40 | 18.20 | 1.34 | 1,581.40 | 1,286.60 | 1,760,051 | 239.98 Crore | 64,628 |
| 10 Dec, 2024 | 1,370.00 | 1,376.05 | 1,350.30 | 1,363.20 | 1,361.20 | -2.25 | -0.17 | 1,581.40 | 1,286.60 | 714,858 | 97.55 Crore | 29,162 |
| 09 Dec, 2024 | 1,354.75 | 1,375.00 | 1,341.00 | 1,362.50 | 1,363.45 | 8.70 | 0.64 | 1,581.40 | 1,286.60 | 909,119 | 123.50 Crore | 38,117 |
| 06 Dec, 2024 | 1,383.00 | 1,385.00 | 1,351.30 | 1,353.00 | 1,354.75 | -24.45 | -1.77 | 1,581.40 | 1,286.60 | 637,711 | 87.09 Crore | 39,198 |
| 05 Dec, 2024 | 1,394.95 | 1,394.95 | 1,360.85 | 1,376.90 | 1,379.20 | 1.30 | 0.09 | 1,581.40 | 1,286.60 | 1,249,730 | 171.96 Crore | 45,589 |
| 04 Dec, 2024 | 1,364.90 | 1,386.45 | 1,351.40 | 1,379.00 | 1,377.90 | 27.50 | 2.04 | 1,581.40 | 1,286.60 | 2,021,679 | 277.32 Crore | 75,654 |
| 03 Dec, 2024 | 1,346.00 | 1,355.95 | 1,338.10 | 1,347.00 | 1,350.40 | 6.65 | 0.49 | 1,581.40 | 1,286.60 | 791,810 | 106.71 Crore | 50,450 |
| 02 Dec, 2024 | 1,329.50 | 1,349.80 | 1,305.35 | 1,348.30 | 1,343.75 | 11.50 | 0.86 | 1,581.40 | 1,286.60 | 982,093 | 130.37 Crore | 67,552 |
| 29 Nov, 2024 | 1,332.00 | 1,345.85 | 1,325.95 | 1,330.00 | 1,332.25 | 3.05 | 0.23 | 1,581.40 | 1,286.60 | 705,598 | 94.21 Crore | 36,377 |
| 28 Nov, 2024 | 1,326.00 | 1,360.30 | 1,316.85 | 1,332.00 | 1,329.20 | 3.80 | 0.29 | 1,581.40 | 1,286.60 | 1,254,378 | 168.01 Crore | 76,844 |
| 27 Nov, 2024 | 1,325.25 | 1,332.40 | 1,313.20 | 1,325.00 | 1,325.40 | 3.25 | 0.25 | 1,581.40 | 1,286.60 | 359,994 | 47.65 Crore | 21,587 |
| 26 Nov, 2024 | 1,320.00 | 1,333.60 | 1,315.25 | 1,324.05 | 1,322.15 | 2.60 | 0.2 | 1,581.40 | 1,286.60 | 471,592 | 62.43 Crore | 21,773 |
| 25 Nov, 2024 | 1,328.00 | 1,350.00 | 1,314.55 | 1,325.00 | 1,319.55 | 3.40 | 0.26 | 1,581.40 | 1,286.60 | 1,609,259 | 213.59 Crore | 60,641 |