NSE: BHARATFORG | Series: EQ
-
LTP
1,115.10
-37.85 (-3.28 %) -
Open
1,130.00
1,154.00 -
High
1,135.80
1,167.40 -
Low
1,082.55
1,138.50 -
Close
1,117.10
1,152.95 -
52W High
1,581.40
25 Sep, 2024 -
52W Low
1,002.15
28 Feb, 2025
Upper Circuit: 1,383.54
Lower Circuit: 922.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,130.00 | 1,135.80 | 1,082.55 | 1,115.10 | 1,117.10 | -35.85 | -3.11 | 1,581.40 | 1,002.15 | 2,078,500 | 232.92 Crore | 62,214 |
| 02 Apr, 2025 | 1,154.00 | 1,167.40 | 1,138.50 | 1,154.00 | 1,152.95 | 4.30 | 0.37 | 1,581.40 | 1,002.15 | 1,275,536 | 147.74 Crore | 35,361 |
| 01 Apr, 2025 | 1,160.00 | 1,179.00 | 1,144.05 | 1,149.95 | 1,148.65 | -20.50 | -1.75 | 1,581.40 | 1,002.15 | 900,487 | 104.50 Crore | 37,797 |
| 28 Mar, 2025 | 1,174.45 | 1,181.55 | 1,154.00 | 1,159.45 | 1,169.15 | 10.00 | 0.86 | 1,581.40 | 1,002.15 | 2,164,434 | 253.33 Crore | 70,073 |
| 27 Mar, 2025 | 1,182.00 | 1,199.00 | 1,129.85 | 1,155.40 | 1,159.15 | -23.75 | -2.01 | 1,581.40 | 1,002.15 | 5,362,970 | 624.03 Crore | 137,342 |
| 26 Mar, 2025 | 1,186.25 | 1,202.20 | 1,178.00 | 1,183.00 | 1,182.90 | -3.35 | -0.28 | 1,581.40 | 1,002.15 | 812,349 | 96.42 Crore | 37,575 |
| 25 Mar, 2025 | 1,207.00 | 1,210.00 | 1,170.55 | 1,183.60 | 1,186.25 | -15.15 | -1.26 | 1,581.40 | 1,002.15 | 1,298,776 | 154.07 Crore | 47,413 |
| 24 Mar, 2025 | 1,185.00 | 1,206.60 | 1,185.00 | 1,199.10 | 1,201.40 | 20.10 | 1.7 | 1,581.40 | 1,002.15 | 1,330,920 | 159.85 Crore | 56,317 |
| 21 Mar, 2025 | 1,207.00 | 1,207.30 | 1,169.20 | 1,182.00 | 1,181.30 | -13.00 | -1.09 | 1,581.40 | 1,002.15 | 2,395,430 | 282.99 Crore | 81,183 |
| 20 Mar, 2025 | 1,147.00 | 1,202.00 | 1,147.00 | 1,191.50 | 1,194.30 | 58.30 | 5.13 | 1,581.40 | 1,002.15 | 2,766,980 | 327.05 Crore | 79,114 |
| 19 Mar, 2025 | 1,102.50 | 1,144.40 | 1,098.40 | 1,134.85 | 1,136.00 | 36.05 | 3.28 | 1,581.40 | 1,002.15 | 1,209,976 | 136.28 Crore | 50,027 |
| 18 Mar, 2025 | 1,081.00 | 1,103.35 | 1,076.65 | 1,098.70 | 1,099.95 | 23.60 | 2.19 | 1,581.40 | 1,002.15 | 443,958 | 48.50 Crore | 20,071 |
| 17 Mar, 2025 | 1,037.10 | 1,079.55 | 1,037.10 | 1,078.50 | 1,076.35 | 37.10 | 3.57 | 1,581.40 | 1,002.15 | 628,264 | 66.79 Crore | 32,927 |
| 13 Mar, 2025 | 1,095.00 | 1,095.00 | 1,032.00 | 1,038.80 | 1,039.25 | -50.95 | -4.67 | 1,581.40 | 1,002.15 | 1,894,793 | 198.97 Crore | 62,304 |
| 12 Mar, 2025 | 1,070.00 | 1,095.00 | 1,061.30 | 1,090.10 | 1,090.20 | 25.90 | 2.43 | 1,581.40 | 1,002.15 | 770,987 | 83.01 Crore | 38,879 |
| 11 Mar, 2025 | 1,055.00 | 1,074.80 | 1,045.25 | 1,068.95 | 1,064.30 | -4.60 | -0.43 | 1,581.40 | 1,002.15 | 725,140 | 76.97 Crore | 32,393 |
| 10 Mar, 2025 | 1,092.65 | 1,099.00 | 1,062.90 | 1,066.00 | 1,068.90 | -18.90 | -1.74 | 1,581.40 | 1,002.15 | 717,330 | 77.66 Crore | 25,314 |
| 07 Mar, 2025 | 1,086.65 | 1,099.00 | 1,083.05 | 1,091.35 | 1,087.80 | 1.35 | 0.12 | 1,581.40 | 1,002.15 | 1,212,897 | 132.35 Crore | 32,018 |
| 06 Mar, 2025 | 1,075.00 | 1,090.00 | 1,066.95 | 1,087.00 | 1,086.45 | 29.35 | 2.78 | 1,581.40 | 1,002.15 | 896,629 | 96.74 Crore | 46,959 |
| 05 Mar, 2025 | 1,020.00 | 1,059.70 | 1,004.00 | 1,057.90 | 1,057.10 | 34.30 | 3.35 | 1,581.40 | 1,002.15 | 677,358 | 70.55 Crore | 29,751 |
| 04 Mar, 2025 | 1,010.30 | 1,032.75 | 1,006.25 | 1,019.00 | 1,022.80 | -7.45 | -0.72 | 1,581.40 | 1,002.15 | 708,878 | 72.43 Crore | 44,346 |