BHARAT FORGE LTD. - Price History
Monthly price history for BHARATFORG.BO (BHARAT FORGE LTD.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹1,572.30 | ₹1,572.30 |
| April 2024 | ₹1,269.95 | ₹1,269.95 |
| March 2024 | ₹1,129.60 | ₹1,129.60 |
| February 2024 | ₹1,151 | ₹1,151 |
| January 2024 | ₹1,232.52 | ₹1,235.25 |
| December 2023 | ₹1,235.62 | ₹1,238.35 |
| November 2023 | ₹1,117.78 | ₹1,120.25 |
| October 2023 | ₹1,017.10 | ₹1,019.35 |
| September 2023 | ₹1,089.19 | ₹1,091.60 |
| August 2023 | ₹1,067.99 | ₹1,070.35 |
| July 2023 | ₹929.40 | ₹931.45 |
| June 2023 | ₹829.58 | ₹836.80 |
| May 2023 | ₹784.48 | ₹791.30 |
| April 2023 | ₹794.44 | ₹801.35 |
| March 2023 | ₹763.81 | ₹770.45 |
| February 2023 | ₹808.96 | ₹816 |
| January 2023 | ₹866.56 | ₹874.10 |
| December 2022 | ₹872.26 | ₹879.85 |
| November 2022 | ₹852.14 | ₹859.55 |
| October 2022 | ₹825.54 | ₹834.20 |
| September 2022 | ₹688.28 | ₹695.50 |
| August 2022 | ₹733.16 | ₹740.85 |
| July 2022 | ₹725.39 | ₹733 |
| June 2022 | ₹639.48 | ₹651.80 |
| May 2022 | ₹691.57 | ₹704.90 |
| April 2022 | ₹688.48 | ₹701.75 |
| March 2022 | ₹687.35 | ₹700.60 |
| February 2022 | ₹665.82 | ₹678.65 |
| January 2022 | ₹721.10 | ₹735 |
| December 2021 | ₹684.65 | ₹697.85 |
| November 2021 | ₹680.53 | ₹693.65 |
| October 2021 | ₹751.12 | ₹767.15 |
| September 2021 | ₹722.04 | ₹737.45 |
| August 2021 | ₹751.17 | ₹767.20 |
| July 2021 | ₹755.52 | ₹771.65 |
| June 2021 | ₹744.14 | ₹761.90 |
| May 2021 | ₹662.05 | ₹677.85 |
| April 2021 | ₹596.17 | ₹610.40 |
| March 2021 | ₹582.06 | ₹595.95 |
| February 2021 | ₹595.83 | ₹610.05 |
| January 2021 | ₹570.19 | ₹583.80 |
| December 2020 | ₹513.06 | ₹525.30 |
| November 2020 | ₹496.50 | ₹508.35 |
| October 2020 | ₹440.78 | ₹451.30 |
| September 2020 | ₹437.12 | ₹447.55 |
| August 2020 | ₹479.75 | ₹491.20 |
| July 2020 | ₹373.05 | ₹381.95 |
| June 2020 | ₹311.91 | ₹319.35 |
| May 2020 | ₹318.45 | ₹326.05 |
| April 2020 | ₹301.99 | ₹309.20 |
| March 2020 | ₹229.47 | ₹234.95 |
| February 2020 | ₹423.37 | ₹435.40 |
| January 2020 | ₹477.09 | ₹490.65 |
| December 2019 | ₹469.80 | ₹483.15 |
| November 2019 | ₹451.56 | ₹464.40 |
| October 2019 | ₹439.85 | ₹453.85 |
| September 2019 | ₹432.58 | ₹446.35 |
| August 2019 | ₹372.49 | ₹384.35 |
| July 2019 | ₹407.48 | ₹422.95 |
| June 2019 | ₹433.44 | ₹449.90 |
| May 2019 | ₹450.26 | ₹467.35 |
| April 2019 | ₹454.98 | ₹472.25 |
| March 2019 | ₹476.56 | ₹494.65 |
| February 2019 | ₹494.14 | ₹512.90 |
| January 2019 | ₹474.97 | ₹493 |
| December 2018 | ₹490.09 | ₹508.70 |
| November 2018 | ₹543.23 | ₹563.85 |
| October 2018 | ₹561.10 | ₹584.90 |
| September 2018 | ₹576.64 | ₹601.10 |
| August 2018 | ₹651.42 | ₹679.05 |
| July 2018 | ₹614.58 | ₹640.65 |
| June 2018 | ₹585.43 | ₹612.70 |
| May 2018 | ₹621.74 | ₹650.70 |
| April 2018 | ₹740.22 | ₹774.70 |
| March 2018 | ₹668.51 | ₹699.65 |
| February 2018 | ₹754.70 | ₹789.85 |
| January 2018 | ₹685.19 | ₹717.10 |
| December 2017 | ₹698.94 | ₹731.50 |
| November 2017 | ₹662.30 | ₹693.15 |
| October 2017 | ₹665.20 | ₹698.20 |
| September 2017 | ₹561.06 | ₹588.90 |
| August 2017 | ₹537.25 | ₹563.90 |
| July 2017 | ₹547.20 | ₹574.35 |
| June 2017 | ₹518.22 | ₹546.33 |
| May 2017 | ₹554.83 | ₹584.92 |
| April 2017 | ₹542.93 | ₹572.38 |
| March 2017 | ₹494.24 | ₹521.05 |
| February 2017 | ₹499.62 | ₹526.72 |
| January 2017 | ₹440.92 | ₹465.98 |
| December 2016 | ₹428.90 | ₹453.27 |
| November 2016 | ₹427.46 | ₹451.75 |
| October 2016 | ₹418.66 | ₹442.45 |
| September 2016 | ₹430.91 | ₹455.40 |
| August 2016 | ₹402.29 | ₹425.15 |
| July 2016 | ₹360.02 | ₹380.48 |
| June 2016 | ₹359.44 | ₹380.13 |
| May 2016 | ₹357.15 | ₹377.70 |
| April 2016 | ₹377.33 | ₹399.05 |
| March 2016 | ₹412.79 | ₹436.55 |
| February 2016 | ₹351.18 | ₹373.20 |
| January 2016 | ₹390.66 | ₹416.77 |
| December 2015 | ₹418.06 | ₹446 |
| November 2015 | ₹399.74 | ₹426.45 |
| October 2015 | ₹402.75 | ₹429.67 |
| September 2015 | ₹425.34 | ₹453.77 |
| August 2015 | ₹547.37 | ₹583.95 |
| July 2015 | ₹537.97 | ₹573.92 |
| June 2015 | ₹496.34 | ₹531.63 |
| May 2015 | ₹574.91 | ₹615.78 |
| April 2015 | ₹585.74 | ₹627.38 |
| March 2015 | ₹596.05 | ₹638.42 |
| February 2015 | ₹583.05 | ₹624.50 |
| January 2015 | ₹481.56 | ₹517.22 |
| December 2014 | ₹439.60 | ₹472.15 |
| November 2014 | ₹449.24 | ₹482.50 |
| October 2014 | ₹378.50 | ₹406.52 |
| September 2014 | ₹383.27 | ₹411.65 |
| August 2014 | ₹368.56 | ₹395.85 |
| July 2014 | ₹335.82 | ₹361.88 |
| June 2014 | ₹290.46 | ₹313 |
| May 2014 | ₹232.76 | ₹250.82 |
| April 2014 | ₹189.22 | ₹203.90 |
| March 2014 | ₹195.72 | ₹210.90 |
| February 2014 | ₹177.54 | ₹191.32 |
| January 2014 | ₹160.03 | ₹173.40 |
| December 2013 | ₹151.37 | ₹164.02 |
| November 2013 | ₹137.60 | ₹149.10 |
| October 2013 | ₹138.14 | ₹149.68 |
| September 2013 | ₹115.62 | ₹125.28 |
| August 2013 | ₹111.18 | ₹120.47 |
| July 2013 | ₹92.94 | ₹101.90 |
| June 2013 | ₹101.10 | ₹110.85 |
| May 2013 | ₹106.89 | ₹117.20 |
| April 2013 | ₹105.28 | ₹115.43 |
| March 2013 | ₹94.44 | ₹103.55 |
| February 2013 | ₹97.12 | ₹106.97 |
| January 2013 | ₹104.30 | ₹114.88 |
| December 2012 | ₹114.39 | ₹126 |
| November 2012 | ₹120.50 | ₹132.73 |
| October 2012 | ₹123.26 | ₹135.77 |
| September 2012 | ₹138.70 | ₹152.77 |
| August 2012 | ₹126.63 | ₹139.48 |
| July 2012 | ₹136.30 | ₹150.13 |
| June 2012 | ₹135.07 | ₹150.02 |
| May 2012 | ₹140.68 | ₹156.25 |
| April 2012 | ₹144.12 | ₹160.07 |
| March 2012 | ₹144.07 | ₹160.02 |
| February 2012 | ₹138.16 | ₹154.20 |
| January 2012 | ₹130.40 | ₹145.55 |
| December 2011 | ₹112.93 | ₹126.05 |
| November 2011 | ₹116.20 | ₹129.70 |
| October 2011 | ₹134.08 | ₹149.65 |
| September 2011 | ₹120.12 | ₹134.07 |
| August 2011 | ₹124.52 | ₹138.98 |
| July 2011 | ₹146.22 | ₹165.10 |
| June 2011 | ₹136.28 | ₹153.88 |
| May 2011 | ₹141.59 | ₹159.88 |
| April 2011 | ₹153.88 | ₹173.75 |
| March 2011 | ₹153.79 | ₹173.65 |
| February 2011 | ₹135.56 | ₹153.07 |
| January 2011 | ₹151.68 | ₹171.27 |
| December 2010 | ₹167.87 | ₹189.55 |
| November 2010 | ₹165.44 | ₹186.80 |
| October 2010 | ₹167 | ₹188.57 |
| September 2010 | ₹160.52 | ₹181.25 |
| August 2010 | ₹154.90 | ₹174.90 |
| July 2010 | ₹144.64 | ₹163.32 |
| June 2010 | ₹127.76 | ₹144.70 |
| May 2010 | ₹118.60 | ₹134.32 |
| April 2010 | ₹121.78 | ₹137.93 |
| March 2010 | ₹112.29 | ₹127.18 |
| February 2010 | ₹108.44 | ₹122.82 |
| January 2010 | ₹117.96 | ₹133.60 |
| December 2009 | ₹120.17 | ₹136.10 |
| November 2009 | ₹116.61 | ₹132.07 |
| October 2009 | ₹110.48 | ₹125.13 |
| September 2009 | ₹122.23 | ₹138.43 |
| August 2009 | ₹97.12 | ₹110 |
| July 2009 | ₹92.89 | ₹105.20 |
| June 2009 | ₹63.18 | ₹72.07 |
| May 2009 | ₹78.93 | ₹90.03 |
| April 2009 | ₹54.72 | ₹62.42 |
| March 2009 | ₹42.89 | ₹48.92 |
| February 2009 | ₹41.57 | ₹47.42 |
| January 2009 | ₹37.22 | ₹42.45 |
| December 2008 | ₹36.75 | ₹41.92 |
| November 2008 | ₹38.43 | ₹43.83 |
| October 2008 | ₹44.61 | ₹50.88 |
| September 2008 | ₹80.90 | ₹92.28 |
| August 2008 | ₹117.15 | ₹133.63 |
| July 2008 | ₹112.04 | ₹127.80 |
| June 2008 | ₹101.57 | ₹117.55 |
| May 2008 | ₹110.84 | ₹128.27 |
| April 2008 | ₹127.32 | ₹147.35 |
| March 2008 | ₹115.42 | ₹133.57 |
| February 2008 | ₹125.19 | ₹144.88 |
| January 2008 | ₹121.99 | ₹141.18 |
| December 2007 | ₹153.03 | ₹177.10 |
| November 2007 | ₹135.36 | ₹156.65 |
| October 2007 | ₹162.75 | ₹188.35 |
| September 2007 | ₹123.52 | ₹142.95 |
| August 2007 | ₹114.28 | ₹132.25 |
| July 2007 | ₹123.48 | ₹142.90 |
| June 2007 | ₹131.78 | ₹154.25 |
| May 2007 | ₹140.22 | ₹164.13 |
| April 2007 | ₹138.27 | ₹161.85 |
| March 2007 | ₹134.78 | ₹157.77 |
| February 2007 | ₹140.52 | ₹164.48 |
| January 2007 | ₹142.88 | ₹167.25 |
| December 2006 | ₹155.04 | ₹181.48 |
| November 2006 | ₹155.23 | ₹181.70 |
| October 2006 | ₹153.26 | ₹179.40 |
| September 2006 | ₹153.15 | ₹179.27 |
| August 2006 | ₹138.31 | ₹161.90 |
| July 2006 | ₹128.53 | ₹150.45 |
| June 2006 | ₹132.67 | ₹156.90 |
| May 2006 | ₹143.05 | ₹169.18 |
| April 2006 | ₹180.30 | ₹213.23 |
| March 2006 | ₹188.29 | ₹222.68 |
| February 2006 | ₹176.20 | ₹208.38 |
| January 2006 | ₹163 | ₹192.77 |
| December 2005 | ₹165.90 | ₹196.20 |
| November 2005 | ₹151.65 | ₹179.35 |
| October 2005 | ₹136.10 | ₹160.95 |
| September 2005 | ₹148.34 | ₹175.43 |
| August 2005 | ₹137.58 | ₹162.70 |
| July 2005 | ₹131.97 | ₹156.07 |
| June 2005 | ₹122.46 | ₹725.25 |
| May 2005 | ₹115.81 | ₹685.90 |
| April 2005 | ₹109.46 | ₹648.25 |
| March 2005 | ₹116.19 | ₹688.15 |
| February 2005 | ₹112.75 | ₹667.75 |
| January 2005 | ₹114.14 | ₹676 |
| December 2004 | ₹90.82 | ₹537.85 |
| November 2004 | ₹75.97 | ₹449.95 |
| October 2004 | ₹73.46 | ₹435.05 |
| September 2004 | ₹68.35 | ₹404.80 |
| August 2004 | ₹61.76 | ₹365.75 |
| July 2004 | ₹57.62 | ₹341.25 |
| June 2004 | ₹50.68 | ₹301.05 |
| May 2004 | ₹56.21 | ₹333.90 |
| April 2004 | ₹64.60 | ₹383.70 |
| March 2004 | ₹61.23 | ₹363.70 |
| February 2004 | ₹62.18 | ₹369.35 |
| January 2004 | ₹58.38 | ₹346.80 |
| December 2003 | ₹66.23 | ₹393.40 |
| November 2003 | ₹52.17 | ₹309.90 |
| October 2003 | ₹49.55 | ₹294.30 |
| September 2003 | ₹40.35 | ₹239.65 |
| August 2003 | ₹36.49 | ₹216.75 |
| July 2003 | ₹33.41 | ₹198.45 |
| June 2003 | ₹28.07 | ₹169.55 |
| May 2003 | ₹25.95 | ₹156.75 |
| April 2003 | ₹21.22 | ₹128.15 |
| March 2003 | ₹19.78 | ₹119.50 |
| February 2003 | ₹21.56 | ₹130.20 |
| January 2003 | ₹19.16 | ₹115.75 |
| December 2002 | ₹16.87 | ₹101.90 |
| November 2002 | ₹14.82 | ₹89.50 |
| October 2002 | ₹14 | ₹84.55 |
| September 2002 | ₹13.56 | ₹81.90 |
| August 2002 | ₹14.10 | ₹85.15 |
| July 2002 | ₹12.62 | ₹76.20 |
| June 2002 | ₹10.36 | ₹79.95 |
| May 2002 | ₹8.09 | ₹62.45 |
| April 2002 | ₹9.26 | ₹71.50 |
| March 2002 | ₹6.93 | ₹53.50 |
| February 2002 | ₹6.59 | ₹50.85 |
| January 2002 | ₹7.06 | ₹54.55 |
| December 2001 | ₹5.52 | ₹42.65 |
| November 2001 | ₹6.02 | ₹46.50 |
| October 2001 | ₹4.39 | ₹33.90 |
| September 2001 | ₹3.34 | ₹25.80 |
| August 2001 | ₹3.79 | ₹29.25 |
| July 2001 | ₹3.24 | ₹25.05 |
| June 2001 | ₹3.59 | ₹27.70 |
| May 2001 | ₹1.91 | ₹34.25 |
| April 2001 | ₹1.53 | ₹27.55 |
| March 2001 | ₹2.27 | ₹40.75 |
| February 2001 | ₹3.20 | ₹57.45 |
| January 2001 | ₹2.67 | ₹48 |
| December 2000 | ₹2.69 | ₹48.30 |
| November 2000 | ₹3.14 | ₹56.35 |
| October 2000 | ₹2.73 | ₹49 |
| September 2000 | ₹2.88 | ₹51.75 |
| August 2000 | ₹3.48 | ₹62.60 |
| July 2000 | ₹3.42 | ₹61.50 |
| June 2000 | ₹4.48 | ₹80.45 |
| May 2000 | ₹5.15 | ₹92.50 |
| April 2000 | ₹4.81 | ₹86.40 |
| March 2000 | ₹2.92 | ₹72.95 |
| February 2000 | ₹3.18 | ₹79.35 |
| January 2000 | ₹4.98 | ₹124.35 |
| December 1999 | ₹6.17 | ₹154.05 |
| November 1999 | ₹5.83 | ₹145.50 |
| October 1999 | ₹4.20 | ₹104.90 |
| September 1999 | ₹3.51 | ₹87.70 |
| August 1999 | ₹3.23 | ₹80.60 |
| July 1999 | ₹2.53 | ₹63.20 |
| June 1999 | ₹1.88 | ₹46.90 |
| May 1999 | ₹1.45 | ₹36.15 |
| April 1999 | ₹1.24 | ₹31 |
| March 1999 | ₹1.53 | ₹38.10 |
| February 1999 | ₹1.34 | ₹33.40 |
| January 1999 | ₹1.35 | ₹33.70 |
| December 1998 | ₹1.35 | ₹33.60 |
| November 1998 | ₹0.95 | ₹23.65 |
| October 1998 | ₹0.96 | ₹23.85 |
| September 1998 | ₹1.04 | ₹26.10 |
| August 1998 | ₹1.02 | ₹25.55 |
| July 1998 | ₹1.27 | ₹31.80 |
| June 1998 | ₹1.46 | ₹36.45 |
| May 1998 | ₹2.03 | ₹50.70 |
| April 1998 | ₹1.87 | ₹46.80 |
| March 1998 | ₹1.51 | ₹37.65 |
| February 1998 | ₹1.17 | ₹29.30 |
| January 1998 | ₹1.26 | ₹31.50 |
| December 1997 | ₹1.24 | ₹31 |
| November 1997 | ₹1.26 | ₹31.35 |
| October 1997 | ₹1.08 | ₹26.95 |
| September 1997 | ₹1.20 | ₹30.05 |
| August 1997 | ₹1.45 | ₹36.30 |
| July 1997 | ₹1.60 | ₹39.85 |
| June 1997 | ₹1.35 | ₹33.70 |
| May 1997 | ₹1.54 | ₹38.45 |
| April 1997 | ₹1.77 | ₹44.20 |
| March 1997 | ₹1.73 | ₹43.20 |
| February 1997 | ₹1.95 | ₹48.75 |
| January 1997 | ₹1.96 | ₹48.85 |
| December 1996 | ₹1.81 | ₹45.25 |
| November 1996 | ₹1.66 | ₹41.40 |
| October 1996 | ₹1.81 | ₹45.15 |
| September 1996 | ₹2.02 | ₹50.30 |
| August 1996 | ₹2.62 | ₹65.30 |
| July 1996 | ₹2.99 | ₹74.65 |
| June 1996 | ₹3.44 | ₹85.95 |
| May 1996 | ₹2.97 | ₹74.20 |
| April 1996 | ₹2.61 | ₹65.25 |
| March 1996 | ₹2.94 | ₹73.30 |
| February 1996 | ₹3.13 | ₹78.10 |
| January 1996 | ₹2.68 | ₹67 |
BHARATFORG.BO
Price: ₹1,572.30
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.32%
Payout Ratio: 27.44%
Payout Ratio Range:
Dividend Per Share: 5.00 INR
Earnings Per Share: 18.22 INR
P/E Ratio: 61.85
Exchange: BSE
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 577.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 23.22%
DGR10: 21.12%
DGR20: 30.00%