FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Bharat Forge LtdIndustry : Castings & Forgings
BSE Code:500493 P/E (TTM) :93.55
ISIN Demat:INE465A01025 Div & Yield %:0.39 EPS (TTM) :23.41
Book Value (RS) :229.8093917 Market Cap (Rs Cr.):104701.41 Face Value (RS) :2
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
05-Aug-26 2216.10 2229.00 2184.05 2190.00 67974.00 6493.00 150485982.00 104701.41 78581.00
04-Aug-26 2215.00 2215.00 2178.05 2180.80 29521.00 2058.00 64600233.00 104261.57 78428.95
03-Aug-26 2220.00 2230.40 2192.05 2197.00 28755.00 4030.00 63556580.00 105036.07 78639.03
31-Jul-26 2168.75 2211.95 2161.05 2200.25 27249.00 3658.00 59870187.00 105191.45 78094.64
30-Jul-26 2189.80 2189.80 2142.30 2165.35 11989.00 1764.00 25890881.00 103522.92 77928.15
29-Jul-26 2168.00 2185.65 2151.00 2170.35 17769.00 2235.00 38497520.00 103761.97 77654.60
28-Jul-26 2181.05 2186.65 2141.35 2163.60 25026.00 3991.00 54042148.00 103439.26 76765.92
27-Jul-26 2196.50 2196.50 2150.15 2180.65 49712.00 4382.00 107547105.00 104254.40 76835.78
24-Jul-26 2147.85 2167.45 2127.50 2151.85 76246.00 5395.00 163409344.00 102877.50 76059.77
23-Jul-26 2180.00 2206.00 2161.00 2176.75 32115.00 4496.00 70026502.00 104067.94 76391.39
1 2 3 
Wednesday, August 05, 2026 12:00:00 AM
Adani Ports1705.00comprofit(0.83)%
      
Asian Paints2756.30comprofit(0.41)%
      
Axis Bank1262.00comprofit(0.56)%
      
Bajaj Finance1150.05comprofit(-0.26)%
      
Bajaj Finserv2084.70comprofit(0.40)%
      
Bharat Electro..389.20comprofit(-0.71)%
      
Bharti Airtel1962.00comprofit(0.28)%
      
Eternal310.80comprofit(0.00)%
      
HCL Technologi..1341.00comprofit(-1.12)%
      
HDFC Bank737.00comprofit(-0.40)%
      
Hind. Unilever2079.00comprofit(-0.24)%
      
ICICI Bank1444.00comprofit(-0.07)%
      
Infosys1175.00comprofit(0.86)%
      
Interglobe Avi..5401.45comprofit(1.34)%
      
ITC285.00comprofit(-0.35)%
      
Kotak Mah. Ban..398.00comprofit(1.27)%
      
Larsen & Toubr..4048.00comprofit(1.05)%
      
M & M3464.00comprofit(1.73)%
      
Maruti Suzuki14160.00comprofit(0.35)%
      
NTPC348.00comprofit(1.77)%
      
Power Grid Cor..282.00comprofit(-0.18)%
      
Reliance Indus..1281.00comprofit(-0.93)%
      
SBI1053.00comprofit(1.74)%
      
Sun Pharma.Ind..1949.00comprofit(-0.56)%
      
Tata Steel191.25comprofit(0.55)%
      
TCS2419.80comprofit(-1.23)%
      
Tech Mahindra1650.00comprofit(0.61)%
      
Titan Company4912.00comprofit(-0.26)%
      
Trent3105.00comprofit(1.14)%
      
UltraTech Cem.12199.00comprofit(2.04)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)