BHARATFORG.BOBHARATFORG.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1455.00 | $1464.35 | $1439.50 | $1447.05 | 10,979 |
| 1/13/2026 | $1456.70 | $1487.95 | $1449.25 | $1460.65 | 13,867 |
| 1/12/2026 | $1428.00 | $1459.20 | $1418.65 | $1456.60 | 13,025 |
| 1/9/2026 | $1455.55 | $1467.00 | $1438.85 | $1443.60 | 61,123 |
| 1/8/2026 | $1480.65 | $1485.90 | $1446.45 | $1453.45 | 36,774 |
| 1/7/2026 | $1475.45 | $1490.00 | $1465.00 | $1483.75 | 8,482 |
| 1/6/2026 | $1485.00 | $1506.30 | $1470.05 | $1473.95 | 16,922 |
| 1/5/2026 | $1487.00 | $1494.10 | $1466.50 | $1481.75 | 27,343 |
| 1/2/2026 | $1464.20 | $1488.35 | $1464.00 | $1478.20 | 45,291 |
| 1/1/2026 | $1477.00 | $1477.00 | $1459.70 | $1464.15 | 17,704 |
| 12/31/2025 | $1490.00 | $1491.95 | $1454.20 | $1470.10 | 93,018 |
| 12/30/2025 | $1439.45 | $1467.00 | $1439.45 | $1454.90 | 11,704 |
| 12/29/2025 | $1439.80 | $1454.25 | $1438.35 | $1445.05 | 19,807 |
| 12/26/2025 | $1437.60 | $1459.45 | $1437.60 | $1442.45 | 19,480 |
| 12/24/2025 | $1467.00 | $1470.00 | $1446.65 | $1449.85 | 22,004 |
| 12/23/2025 | $1456.40 | $1464.35 | $1436.95 | $1460.50 | 19,006 |
| 12/22/2025 | $1446.95 | $1463.70 | $1441.55 | $1456.35 | 33,212 |
| 12/19/2025 | $1395.30 | $1442.00 | $1395.30 | $1439.70 | 29,980 |
| 12/18/2025 | $1420.00 | $1420.00 | $1383.45 | $1408.05 | 19,027 |
| 12/17/2025 | $1415.60 | $1418.20 | $1400.05 | $1413.75 | 5,100 |
| 12/16/2025 | $1415.60 | $1423.30 | $1394.85 | $1415.60 | 5,804 |
| 12/15/2025 | $1428.10 | $1428.10 | $1397.55 | $1409.80 | 12,664 |
| 12/12/2025 | $1415.00 | $1429.85 | $1405.95 | $1426.00 | 17,787 |
| 12/11/2025 | $1383.05 | $1414.00 | $1379.40 | $1406.10 | 23,039 |
| 12/10/2025 | $1385.90 | $1391.35 | $1376.50 | $1383.60 | 4,696 |
| 12/9/2025 | $1372.95 | $1390.75 | $1348.10 | $1382.85 | 16,832 |
| 12/8/2025 | $1404.70 | $1404.70 | $1365.00 | $1373.05 | 10,331 |
| 12/5/2025 | $1397.45 | $1408.00 | $1385.00 | $1405.10 | 5,664 |
| 12/4/2025 | $1393.55 | $1418.60 | $1388.95 | $1393.55 | 17,338 |
| 12/3/2025 | $1410.05 | $1414.75 | $1384.40 | $1407.80 | 33,642 |
| 12/2/2025 | $1422.15 | $1432.45 | $1408.95 | $1422.90 | 23,344 |
| 12/1/2025 | $1438.00 | $1449.00 | $1425.70 | $1432.45 | 11,807 |
| 11/28/2025 | $1432.75 | $1438.15 | $1412.60 | $1433.75 | 12,593 |
| 11/27/2025 | $1437.95 | $1445.55 | $1429.25 | $1432.75 | 197,987 |
| 11/26/2025 | $1408.75 | $1436.40 | $1407.55 | $1432.85 | 10,279 |
| 11/25/2025 | $1408.05 | $1421.85 | $1402.00 | $1408.75 | 19,175 |
| 11/24/2025 | $1401.60 | $1429.95 | $1401.60 | $1417.05 | 38,046 |
| 11/21/2025 | $1434.90 | $1436.00 | $1407.50 | $1409.60 | 23,123 |
| 11/19/2025 | $1397.00 | $1453.20 | $1397.00 | $1447.20 | 125,644 |
| 11/18/2025 | $1388.00 | $1403.65 | $1372.20 | $1397.15 | 21,150 |
| 11/17/2025 | $1398.20 | $1401.50 | $1381.00 | $1383.65 | 42,862 |
| 11/14/2025 | $1375.45 | $1405.35 | $1369.00 | $1397.25 | 13,504 |
| 11/13/2025 | $1392.00 | $1410.45 | $1376.85 | $1387.70 | 14,151 |
| 11/12/2025 | $1414.85 | $1414.85 | $1378.85 | $1388.75 | 36,474 |
| 11/11/2025 | $1346.75 | $1410.15 | $1305.00 | $1401.80 | 156,579 |
| 11/10/2025 | $1324.30 | $1335.00 | $1308.00 | $1327.15 | 23,919 |
| 11/7/2025 | $1310.55 | $1320.00 | $1302.30 | $1316.65 | 10,975 |
| 11/6/2025 | $1324.90 | $1330.15 | $1300.70 | $1317.15 | 53,335 |
| 11/4/2025 | $1349.40 | $1349.40 | $1319.20 | $1324.25 | 29,831 |
| 11/3/2025 | $1320.20 | $1355.00 | $1317.70 | $1340.85 | 21,998 |
| 10/31/2025 | $1319.40 | $1328.80 | $1310.00 | $1323.85 | 242,862 |
| 10/30/2025 | $1324.70 | $1326.00 | $1304.25 | $1317.20 | 27,400 |
| 10/29/2025 | $1314.00 | $1325.85 | $1296.50 | $1322.30 | 69,236 |
| 10/28/2025 | $1302.55 | $1320.85 | $1289.10 | $1308.30 | 55,786 |
| 10/27/2025 | $1286.65 | $1306.95 | $1283.00 | $1301.90 | 28,186 |
| 10/24/2025 | $1301.00 | $1311.15 | $1276.85 | $1283.50 | 62,707 |
| 10/23/2025 | $1265.00 | $1311.00 | $1265.00 | $1300.55 | 238,404 |
| 10/21/2025 | $1259.95 | $1259.95 | $1235.40 | $1243.60 | 4,473 |
| 10/20/2025 | $1242.60 | $1253.40 | $1240.90 | $1247.65 | 23,476 |
| 10/17/2025 | $1270.00 | $1270.00 | $1236.90 | $1241.00 | 26,788 |