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

464.10

Change	Change %
6.65	1.45%
Updated:22 Oct, 2020, 15:55 PM IST

BSE

464.50

Change	Change %
7.00	1.53%
Updated:22 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE520.00	1.00	0.25	33.33%	463.10
Previous Close 0.75 Open 0.70 High 1.00 Low 0.55 Vol 10,500 Open Interest (OI) 75,000 Change in OI -1,500 Bid Price 0.60 Offer Price 1.10 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE450.00	19.00	3.55	22.98%	445.10
Previous Close 15.45 Open 14.50 High 20.00 Low 13.50 Vol 49,500 Open Interest (OI) 55,500 Change in OI 3,000 Bid Price 18.95 Offer Price 19.95 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE460.00	13.00	2.35	22.07%	451.10
Previous Close 10.65 Open 9.95 High 13.90 Low 8.10 Vol 3,90,000 Open Interest (OI) 2,16,000 Change in OI -15,000 Bid Price 11.30 Offer Price 13.15 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE510.00	1.45	0.20	16.00%	462.65
Previous Close 1.25 Open 1.00 High 1.45 Low 0.90 Vol 15,000 Open Interest (OI) 67,500 Change in OI -3,000 Bid Price 0.95 Offer Price 1.95 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE440.00	26.20	3.25	14.16%	437.90
Previous Close 22.95 Open 21.00 High 26.55 Low 21.00 Vol 12,000 Open Interest (OI) 25,500 Change in OI 0 Bid Price 27.00 Offer Price 28.50 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE470.00	7.70	0.65	9.22%	456.40
Previous Close 7.05 Open 5.45 High 9.00 Low 5.30 Vol 4,44,000 Open Interest (OI) 2,35,500 Change in OI 9,000 Bid Price 7.20 Offer Price 7.95 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE480.00	4.60	0.10	2.22%	459.50
Previous Close 4.50 Open 4.15 High 5.45 Low 3.30 Vol 2,73,000 Open Interest (OI) 2,34,000 Change in OI -21,000 Bid Price 4.50 Offer Price 4.95 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK PE330.00	0.10	0.00	0.00%	464.00
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 0.20 Bid Quantity 0 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE410.00	52.00	0.00	0.00%	412.10
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 48.80 Offer Price 63.50 Bid Quantity 7,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK PE410.00	1.00	0.00	0.00%	463.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 30,000 Change in OI 0 Bid Price 0.25 Offer Price 0.50 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE540.00	0.50	0.00	0.00%	463.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 0.10 Offer Price 0.35 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE430.00	30.00	0.00	0.00%	434.10
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 30.05 Offer Price 41.95 Bid Quantity 3,000 Offer Quantity 10,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE400.00	55.85	0.00	0.00%	408.25
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 56.35 Offer Price 73.05 Bid Quantity 3,000 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK PE500.00	39.95	0.00	0.00%	424.15
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 27.20 Offer Price 43.50 Bid Quantity 10,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE420.00	42.00	0.00	0.00%	422.10
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 34.70 Offer Price 56.35 Bid Quantity 34,500 Offer Quantity 10,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK PE480.00	25.55	0.00	0.00%	438.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 21,000 Change in OI 0 Bid Price 15.05 Offer Price 27.85 Bid Quantity 3,000 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE550.00	0.25	0.00	0.00%	463.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 57,000 Change in OI 0 Bid Price 0.05 Offer Price 0.15 Bid Quantity 39,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE490.00	2.60	-0.35	-11.86%	461.50
Previous Close 2.95 Open 2.50 High 3.15 Low 2.05 Vol 85,500 Open Interest (OI) 67,500 Change in OI 7,500 Bid Price 2.10 Offer Price 3.00 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE500.00	1.70	-0.25	-12.82%	462.40
Previous Close 1.95 Open 2.05 High 2.15 Low 1.45 Vol 2,31,000 Open Interest (OI) 3,37,500 Change in OI -52,500 Bid Price 1.70 Offer Price 1.80 Bid Quantity 7,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK PE470.00	14.40	-7.05	-32.87%	449.70
Previous Close 21.45 Open 18.65 High 20.05 Low 10.50 Vol 15,000 Open Interest (OI) 22,500 Change in OI 3,000 Bid Price 7.40 Offer Price 12.75 Bid Quantity 6,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK PE460.00	6.80	-5.00	-42.37%	457.30
Previous Close 11.80 Open 14.45 High 14.45 Low 6.80 Vol 22,500 Open Interest (OI) 78,000 Change in OI 7,500 Bid Price 6.25 Offer Price 7.50 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK PE450.00	4.20	-3.15	-42.86%	459.90
Previous Close 7.35 Open 8.25 High 9.35 Low 3.75 Vol 2,67,000 Open Interest (OI) 1,71,000 Change in OI -30,000 Bid Price 3.60 Offer Price 4.15 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK PE440.00	2.65	-2.10	-44.21%	461.45
Previous Close 4.75 Open 5.05 High 5.70 Low 2.20 Vol 2,08,500 Open Interest (OI) 1,42,500 Change in OI -12,000 Bid Price 2.00 Offer Price 3.50 Bid Quantity 4,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK PE430.00	1.55	-1.35	-46.55%	462.55
Previous Close 2.90 Open 3.05 High 3.35 Low 1.15 Vol 54,000 Open Interest (OI) 64,500 Change in OI -1,500 Bid Price 0.80 Offer Price 1.60 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK PE400.00	0.20	-0.30	-60.00%	463.90
Previous Close 0.50 Open 0.25 High 0.25 Low 0.20 Vol 4,500 Open Interest (OI) 85,500 Change in OI -1,500 Bid Price 0.20 Offer Price 0.35 Bid Quantity 4,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK PE420.00	0.60	-1.00	-62.50%	463.50
Previous Close 1.60 Open 1.75 High 1.85 Low 0.55 Vol 34,500 Open Interest (OI) 64,500 Change in OI -9,000 Bid Price 0.50 Offer Price 1.80 Bid Quantity 3,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 26-11-2020	OPTSTK PE400.00	10.00	3.10	44.93%	454.10
Previous Close 6.90 Open 10.00 High 10.00 Low 10.00 Vol 1,500 Open Interest (OI) 3,000 Change in OI 0 Bid Price 4.50 Offer Price 9.00 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 26-11-2020	OPTSTK PE450.00	29.80	0.00	0.00%	434.30
Previous Close 29.80 Open 29.80 High 29.80 Low 29.80 Vol 1,500 Open Interest (OI) 1,500 Change in OI 0 Bid Price 14.20 Offer Price 22.90 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 26-11-2020	OPTSTK CE500.00	11.80	0.00	0.00%	452.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 9,000 Change in OI 0 Bid Price 8.05 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 26-11-2020	OPTSTK PE440.00	17.00	0.00	0.00%	447.10
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 0.55 Offer Price 15.00 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 26-11-2020	OPTSTK PE420.00	11.50	0.00	0.00%	452.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 7,500 Change in OI 0 Bid Price 3.05 Offer Price 0.00 Bid Quantity 1,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 26-11-2020	OPTSTK PE430.00	12.00	0.00	0.00%	452.10
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 2.15 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 26-11-2020	OPTSTK CE470.00	21.00	-1.00	-4.55%	443.10
Previous Close 22.00 Open 21.00 High 21.00 Low 21.00 Vol 3,000 Open Interest (OI) 24,000 Change in OI 1,500 Bid Price 21.00 Offer Price 25.00 Bid Quantity 3,000 Offer Quantity 1,500 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

78.55% 21.45%

Recovery from Intraday Low Fall from Intrday High

82.39% 17.61%

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