Bharat Forge Ltd.

NSE Symbol: BHARATFORG | BSE Code: 500493 | ISIN: INE465A01025 | Sector: auto

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

575.35

Change	Change %
14.50	2.59%
Updated:20 Apr, 2021, 15:58 PM IST

BSE

574.70

Change	Change %
13.70	2.44%
Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK CE700.00	0.60	0.30	100.00%	574.75
Previous Close 0.30 Open 0.30 High 0.60 Low 0.30 Vol 39,000 Open Interest (OI) 75,000 Change in OI -12,000 Bid Price 0.40 Offer Price 0.95 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK PE590.00	23.50	6.50	38.24%	551.85
Previous Close 17.00 Open 21.60 High 23.50 Low 19.85 Vol 6,000 Open Interest (OI) 16,500 Change in OI 0 Bid Price 22.30 Offer Price 33.05 Bid Quantity 4,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK CE640.00	2.10	0.55	35.48%	573.25
Previous Close 1.55 Open 1.55 High 3.50 Low 1.55 Vol 60,000 Open Interest (OI) 2,08,500 Change in OI -13,500 Bid Price 1.50 Offer Price 2.30 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK CE580.00	12.15	3.10	34.25%	563.20
Previous Close 9.05 Open 11.50 High 22.95 Low 10.50 Vol 6,07,500 Open Interest (OI) 67,500 Change in OI 9,000 Bid Price 7.00 Offer Price 14.90 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK PE600.00	26.50	6.50	32.50%	548.85
Previous Close 20.00 Open 28.50 High 28.50 Low 26.50 Vol 13,500 Open Interest (OI) 85,500 Change in OI 0 Bid Price 30.05 Offer Price 33.90 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK CE560.00	22.50	5.45	31.96%	552.85
Previous Close 17.05 Open 20.45 High 33.50 Low 20.45 Vol 25,500 Open Interest (OI) 19,500 Change in OI -6,000 Bid Price 20.30 Offer Price 26.00 Bid Quantity 1,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK CE610.00	4.50	0.95	26.76%	570.85
Previous Close 3.55 Open 3.85 High 9.60 Low 3.55 Vol 3,03,000 Open Interest (OI) 69,000 Change in OI 13,500 Bid Price 4.00 Offer Price 4.70 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK CE620.00	3.40	0.70	25.93%	571.95
Previous Close 2.70 Open 6.90 High 6.90 Low 2.70 Vol 1,95,000 Open Interest (OI) 1,60,500 Change in OI 13,500 Bid Price 2.75 Offer Price 4.20 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK CE630.00	2.50	0.50	25.00%	572.85
Previous Close 2.00 Open 4.10 High 5.00 Low 1.55 Vol 73,500 Open Interest (OI) 1,54,500 Change in OI -1,500 Bid Price 1.50 Offer Price 3.50 Bid Quantity 9,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK CE590.00	7.60	1.00	15.15%	567.75
Previous Close 6.60 Open 8.00 High 17.80 Low 7.30 Vol 11,26,500 Open Interest (OI) 1,11,000 Change in OI 48,000 Bid Price 7.65 Offer Price 14.00 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK CE600.00	5.40	0.65	13.68%	569.95
Previous Close 4.75 Open 6.45 High 13.25 Low 5.20 Vol 16,05,000 Open Interest (OI) 2,35,500 Change in OI 58,500 Bid Price 5.35 Offer Price 7.00 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK PE460.00	0.25	0.00	0.00%	575.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 0.05 Offer Price 2.50 Bid Quantity 6,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK PE520.00	5.50	0.00	0.00%	569.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,500 Change in OI 0 Bid Price 1.30 Offer Price 5.45 Bid Quantity 1,500 Offer Quantity 28,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK CE690.00	7.00	0.00	0.00%	568.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,000 Change in OI 0 Bid Price 0.10 Offer Price 3.00 Bid Quantity 1,500 Offer Quantity 28,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK CE660.00	1.45	0.00	0.00%	573.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 49,500 Change in OI 0 Bid Price 0.80 Offer Price 1.35 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK PE640.00	34.70	0.00	0.00%	540.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,000 Change in OI 0 Bid Price 66.00 Offer Price 70.55 Bid Quantity 4,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK PE620.00	38.60	0.00	0.00%	536.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 13,500 Change in OI 0 Bid Price 46.25 Offer Price 53.15 Bid Quantity 10,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK CE750.00	6.00	0.00	0.00%	569.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 0.05 Offer Price 0.00 Bid Quantity 6,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK CE680.00	0.70	0.00	0.00%	574.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 58,500 Change in OI 0 Bid Price 0.30 Offer Price 0.70 Bid Quantity 10,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK CE710.00	2.60	0.00	0.00%	572.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,500 Change in OI 0 Bid Price 0.05 Offer Price 0.30 Bid Quantity 9,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK CE550.00	23.15	0.00	0.00%	552.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 25.95 Offer Price 36.70 Bid Quantity 4,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK PE510.00	3.70	0.00	0.00%	571.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 19,500 Change in OI 0 Bid Price 0.65 Offer Price 3.80 Bid Quantity 1,500 Offer Quantity 28,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK PE700.00	105.00	0.00	0.00%	470.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 124.60 Offer Price 130.95 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK CE670.00	0.90	-0.05	-5.26%	574.45
Previous Close 0.95 Open 1.00 High 1.00 Low 0.90 Vol 4,500 Open Interest (OI) 34,500 Change in OI 0 Bid Price 0.45 Offer Price 1.90 Bid Quantity 1,500 Offer Quantity 28,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK CE650.00	1.20	-0.10	-7.69%	574.15
Previous Close 1.30 Open 1.90 High 1.90 Low 1.20 Vol 7,500 Open Interest (OI) 1,78,500 Change in OI -3,000 Bid Price 1.05 Offer Price 1.50 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK PE610.00	29.50	-9.25	-23.87%	545.85
Previous Close 38.75 Open 29.50 High 29.50 Low 29.50 Vol 1,500 Open Interest (OI) 22,500 Change in OI 0 Bid Price 37.60 Offer Price 44.35 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK PE580.00	17.30	-8.05	-31.76%	558.05
Previous Close 25.35 Open 15.10 High 20.20 Low 12.35 Vol 1,26,000 Open Interest (OI) 70,500 Change in OI -4,500 Bid Price 16.95 Offer Price 20.30 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK PE570.00	14.00	-7.00	-33.33%	561.35
Previous Close 21.00 Open 13.75 High 16.00 Low 8.95 Vol 88,500 Open Interest (OI) 43,500 Change in OI 9,000 Bid Price 12.15 Offer Price 14.65 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK PE560.00	10.00	-5.30	-34.64%	565.35
Previous Close 15.30 Open 11.70 High 11.75 Low 6.70 Vol 5,58,000 Open Interest (OI) 46,500 Change in OI 0 Bid Price 8.10 Offer Price 10.40 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK PE540.00	5.10	-2.80	-35.44%	570.25
Previous Close 7.90 Open 4.05 High 5.90 Low 3.65 Vol 54,000 Open Interest (OI) 49,500 Change in OI -7,500 Bid Price 3.90 Offer Price 5.95 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK PE530.00	3.55	-1.95	-35.45%	571.80
Previous Close 5.50 Open 3.30 High 3.65 Low 2.05 Vol 31,500 Open Interest (OI) 46,500 Change in OI 9,000 Bid Price 2.00 Offer Price 3.75 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK PE550.00	6.90	-4.25	-38.12%	568.45
Previous Close 11.15 Open 8.40 High 8.60 Low 4.90 Vol 2,82,000 Open Interest (OI) 93,000 Change in OI -10,500 Bid Price 5.05 Offer Price 7.75 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK PE500.00	1.05	-0.75	-41.67%	574.30
Previous Close 1.80 Open 0.90 High 1.30 Low 0.90 Vol 15,000 Open Interest (OI) 1,12,500 Change in OI -1,500 Bid Price 0.90 Offer Price 1.00 Bid Quantity 4,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-04-2021	OPTSTK CE570.00	19.00	-14.35	-43.03%	556.35
Previous Close 33.35 Open 23.75 High 26.95 Low 18.55 Vol 13,500 Open Interest (OI) 6,000 Change in OI 0 Bid Price 6.00 Offer Price 19.00 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 27-05-2021	OPTSTK CE600.00	25.80	9.70	60.25%	549.55
Previous Close 16.10 Open 23.10 High 25.80 Low 16.80 Vol 16,500 Open Interest (OI) 48,000 Change in OI 9,000 Bid Price 18.80 Offer Price 29.90 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 27-05-2021	OPTSTK PE550.00	19.90	2.95	17.40%	555.45
Previous Close 16.95 Open 19.90 High 19.90 Low 19.90 Vol 1,500 Open Interest (OI) 4,500 Change in OI 0 Bid Price 14.05 Offer Price 0.00 Bid Quantity 1,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 27-05-2021	OPTSTK PE540.00	27.00	0.00	0.00%	548.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 11.45 Offer Price 0.00 Bid Quantity 1,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 27-05-2021	OPTSTK CE660.00	19.00	0.00	0.00%	556.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 0.15 Offer Price 0.00 Bid Quantity 1,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 27-05-2021	OPTSTK CE560.00	45.00	0.00	0.00%	530.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 0.05 Offer Price 0.00 Bid Quantity 4,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 27-05-2021	OPTSTK PE580.00	22.10	0.00	0.00%	553.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,000 Change in OI 0 Bid Price 27.10 Offer Price 0.00 Bid Quantity 1,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 27-05-2021	OPTSTK PE600.00	42.30	0.00	0.00%	533.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,000 Change in OI 0 Bid Price 32.80 Offer Price 74.15 Bid Quantity 4,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 27-05-2021	OPTSTK CE650.00	8.00	-0.90	-10.11%	567.35
Previous Close 8.90 Open 10.00 High 10.30 Low 8.00 Vol 9,000 Open Interest (OI) 6,000 Change in OI 0 Bid Price 5.20 Offer Price 12.00 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 27-05-2021	OPTSTK PE500.00	4.00	-16.25	-80.25%	571.35
Previous Close 20.25 Open 4.00 High 4.00 Low 4.00 Vol 1,500 Open Interest (OI) 0 Change in OI 0 Bid Price 2.00 Offer Price 0.00 Bid Quantity 1,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-06-2021	OPTSTK CE550.00	50.00	0.00	0.00%	525.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 0.00 Offer Price 0.00 Bid Quantity 0 Offer Quantity 0 View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Bharat Forge Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for Bharat Forge Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

Bharat Forge's Price Swing Today

42.43% 57.57%

Recovery from Intraday Low Fall from Intrday High

44.00% 56.00%

Recovery from Intraday Low Fall from Intrday High

Bharat Forge's News and Announcements

Shareholding for the Period Ended June 30, 2018

By BSE on 16 Jul 2018 | 16:11 PM

57TH ANNUAL GENERAL MEETING TO BE HELD ON AUGUST 9, 2018

By BSE on 11 Jul 2018 | 16:36 PM

Shareholders meeting

By NSE on 11 Jul 2018 | 00:00 AM

Statement Of Investor Complaints For The Quarter Ended June 2018

By BSE on 10 Jul 2018 | 14:47 PM

Announcement under Regulation 30 (LODR)-Analyst / Investor Meet - Intimation

By BSE on 25 Jun 2018 | 14:09 PM

Bharat Forge's Recent video coverage

Diesel, two-wheeler market still strong, say experts

Seen steady growth in exports across markets: Bharat Forge

Bharat Forge's Corporate Information

Bharat Forge's Reports

Bharat Forge Limited (BFL), the Pune based Indian multinational is a technology–driven global leader in metal forming having trans–continental presence across a dozen manu...

Management Info

B N Kalyani Chairman

B N Kalyani Managing Director

Tejaswini Chaudhari Secretary

Registered Office

Address: Mundhwa Mundhwa 0,-

Tel: 91-20-6704 2777 / 2476

Fax: 91-20-2682 2163

Email: secretarial@bharatforge.com

Website: www.bharatforge.com

Registrars Details

Bharat Forge Ltd

Mundhwa
Pune Cantonment
0

Bharat Forge

News

Information

Financials

Peer Comparison

Competition

MARKET INDICATORS

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL