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

460.05

Change	Change %
-8.50	-1.81%
Updated:28 Oct, 2020, 15:59 PM IST

BSE

459.50

Change	Change %
-9.25	-1.97%
Updated:28 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 PE470.00	12.40	5.85	89.31%	447.65
Previous Close 6.55 Open 3.95 High 12.40 Low 1.75 Vol 1,96,500 Open Interest (OI) 22,500 Change in OI -46,500 Bid Price 11.50 Offer Price 14.30 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 PE460.00	4.35	2.00	85.11%	455.70
Previous Close 2.35 Open 0.80 High 4.95 Low 0.35 Vol 4,29,000 Open Interest (OI) 85,500 Change in OI 12,000 Bid Price 3.55 Offer Price 5.20 Bid Quantity 1,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK PE480.00	22.35	8.80	64.94%	437.70
Previous Close 13.55 Open 10.30 High 22.35 Low 5.00 Vol 31,500 Open Interest (OI) 81,000 Change in OI -7,500 Bid Price 18.65 Offer Price 35.80 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 PE330.00	0.10	0.00	0.00%	459.95
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 0.05 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%	408.05
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 40.75 Offer Price 59.35 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 PE410.00	0.20	0.00	0.00%	459.85
Previous Close 0.20 Open 0.10 High 0.20 Low 0.10 Vol 6,000 Open Interest (OI) 24,000 Change in OI 1,500 Bid Price 0.05 Offer Price 0.00 Bid Quantity 1,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE430.00	52.00	0.00	0.00%	408.05
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 20.95 Offer Price 36.10 Bid Quantity 3,000 Offer Quantity 7,500 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%	404.20
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 51.00 Offer Price 69.35 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 PE500.00	11.50	0.00	0.00%	448.55
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 33.50 Offer Price 43.60 Bid Quantity 3,000 Offer Quantity 7,500 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%	418.05
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 30.15 Offer Price 45.55 Bid Quantity 34,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK PE420.00	0.20	0.00	0.00%	459.85
Previous Close 0.20 Open 0.20 High 0.20 Low 0.10 Vol 18,000 Open Interest (OI) 66,000 Change in OI -7,500 Bid Price 0.10 Offer Price 0.15 Bid Quantity 9,000 Offer Quantity 19,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE550.00	0.05	0.00	0.00%	460.00
Previous Close 0.05 Open 0.10 High 0.10 Low 0.05 Vol 7,500 Open Interest (OI) 51,000 Change in OI -7,500 Bid Price 0.05 Offer Price 0.10 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 PE490.00	20.30	-0.05	-0.25%	439.75
Previous Close 20.35 Open 17.40 High 20.30 Low 13.40 Vol 18,000 Open Interest (OI) 27,000 Change in OI 6,000 Bid Price 23.70 Offer Price 49.85 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 PE440.00	0.65	-0.10	-13.33%	459.40
Previous Close 0.75 Open 0.30 High 1.50 Low 0.10 Vol 1,68,000 Open Interest (OI) 93,000 Change in OI -30,000 Bid Price 0.35 Offer Price 0.65 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	0.90	-0.15	-14.29%	459.15
Previous Close 1.05 Open 1.00 High 1.70 Low 0.15 Vol 4,47,000 Open Interest (OI) 99,000 Change in OI -24,000 Bid Price 0.90 Offer Price 1.30 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 CE520.00	0.20	-0.05	-20.00%	459.85
Previous Close 0.25 Open 0.35 High 0.50 Low 0.10 Vol 45,000 Open Interest (OI) 64,500 Change in OI -22,500 Bid Price 0.15 Offer Price 0.60 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 CE440.00	22.60	-11.40	-33.53%	437.45
Previous Close 34.00 Open 36.00 High 46.00 Low 22.60 Vol 84,000 Open Interest (OI) 31,500 Change in OI 6,000 Bid Price 16.95 Offer Price 24.45 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK PE430.00	0.25	-0.15	-37.50%	459.80
Previous Close 0.40 Open 0.45 High 0.45 Low 0.20 Vol 15,000 Open Interest (OI) 51,000 Change in OI 0 Bid Price 0.15 Offer Price 0.45 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 CE530.00	0.10	-0.15	-60.00%	459.95
Previous Close 0.25 Open 0.35 High 0.35 Low 0.10 Vol 6,000 Open Interest (OI) 18,000 Change in OI -6,000 Bid Price 0.00 Offer Price 1.85 Bid Quantity 0 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE450.00	13.05	-20.95	-61.62%	447.00
Previous Close 34.00 Open 23.70 High 32.65 Low 11.25 Vol 94,500 Open Interest (OI) 31,500 Change in OI 0 Bid Price 8.60 Offer Price 16.45 Bid Quantity 1,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE510.00	0.20	-0.35	-63.64%	459.85
Previous Close 0.55 Open 0.30 High 1.10 Low 0.20 Vol 1,26,000 Open Interest (OI) 1,03,500 Change in OI -36,000 Bid Price 0.15 Offer Price 0.30 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 CE470.00	1.80	-3.45	-65.71%	458.25
Previous Close 5.25 Open 6.60 High 14.20 Low 1.25 Vol 1,50,000 Open Interest (OI) 64,500 Change in OI -1,500 Bid Price 1.30 Offer Price 2.15 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 CE490.00	0.45	-1.20	-72.73%	459.60
Previous Close 1.65 Open 1.30 High 4.70 Low 0.25 Vol 4,59,000 Open Interest (OI) 91,500 Change in OI -30,000 Bid Price 0.20 Offer Price 0.55 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 PE400.00	0.05	-0.15	-75.00%	460.00
Previous Close 0.20 Open 0.05 High 0.05 Low 0.05 Vol 10,500 Open Interest (OI) 61,500 Change in OI -10,500 Bid Price 0.00 Offer Price 2.30 Bid Quantity 0 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE500.00	0.20	-0.60	-75.00%	459.85
Previous Close 0.80 Open 0.80 High 2.25 Low 0.15 Vol 4,15,500 Open Interest (OI) 2,11,500 Change in OI -1,30,500 Bid Price 0.10 Offer Price 0.40 Bid Quantity 21,000 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE460.00	2.65	-10.35	-79.62%	457.40
Previous Close 13.00 Open 15.40 High 23.00 Low 2.65 Vol 2,70,000 Open Interest (OI) 76,500 Change in OI 0 Bid Price 2.70 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 CE540.00	0.05	-0.20	-80.00%	460.00
Previous Close 0.25 Open 0.20 High 0.30 Low 0.05 Vol 18,000 Open Interest (OI) 7,500 Change in OI -13,500 Bid Price 0.05 Offer Price 0.30 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 CE480.00	0.35	-2.25	-86.54%	459.70
Previous Close 2.60 Open 3.00 High 8.50 Low 0.25 Vol 7,89,000 Open Interest (OI) 1,44,000 Change in OI -36,000 Bid Price 0.30 Offer Price 0.50 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	8.00	4.45	125.35%	452.05
Previous Close 3.55 Open 8.00 High 8.00 Low 8.00 Vol 1,500 Open Interest (OI) 7,500 Change in OI 0 Bid Price 5.05 Offer Price 25.25 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	21.30	6.30	42.00%	438.75
Previous Close 15.00 Open 16.15 High 23.60 Low 16.15 Vol 22,500 Open Interest (OI) 25,500 Change in OI 15,000 Bid Price 19.30 Offer Price 26.20 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 PE400.00	7.00	2.00	40.00%	453.05
Previous Close 5.00 Open 5.00 High 7.00 Low 5.00 Vol 4,500 Open Interest (OI) 4,500 Change in OI -1,500 Bid Price 4.15 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 PE460.00	25.00	5.00	25.00%	435.05
Previous Close 20.00 Open 23.20 High 25.00 Low 23.20 Vol 6,000 Open Interest (OI) 4,500 Change in OI 0 Bid Price 23.30 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 PE440.00	10.10	0.10	1.00%	449.95
Previous Close 10.00 Open 10.10 High 10.10 Low 10.10 Vol 1,500 Open Interest (OI) 4,500 Change in OI 0 Bid Price 15.00 Offer Price 0.00 Bid Quantity 1,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 26-11-2020	OPTSTK CE520.00	10.00	0.05	0.50%	450.05
Previous Close 9.95 Open 10.00 High 12.90 Low 9.80 Vol 54,000 Open Interest (OI) 42,000 Change in OI 39,000 Bid Price 5.55 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 PE430.00	12.00	0.00	0.00%	448.05
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

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 26-11-2020	OPTSTK CE480.00	20.00	-2.00	-9.09%	440.05
Previous Close 22.00 Open 23.00 High 24.90 Low 18.80 Vol 27,000 Open Interest (OI) 15,000 Change in OI 0 Bid Price 16.45 Offer Price 20.25 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	12.50	-2.85	-18.57%	447.55
Previous Close 15.35 Open 17.95 High 18.85 Low 12.50 Vol 6,72,000 Open Interest (OI) 2,29,500 Change in OI 72,000 Bid Price 12.20 Offer Price 12.70 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 CE530.00	9.20	-2.15	-18.94%	450.85
Previous Close 11.35 Open 9.20 High 9.20 Low 9.10 Vol 4,500 Open Interest (OI) 1,500 Change in OI 0 Bid Price 0.20 Offer Price 15.30 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 CE510.00	11.20	-3.80	-25.33%	448.85
Previous Close 15.00 Open 13.00 High 13.00 Low 10.95 Vol 13,500 Open Interest (OI) 10,500 Change in OI 0 Bid Price 9.45 Offer Price 14.55 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	20.05	-9.90	-33.06%	440.00
Previous Close 29.95 Open 28.60 High 28.60 Low 20.05 Vol 30,000 Open Interest (OI) 30,000 Change in OI 4,500 Bid Price 20.60 Offer Price 23.20 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 PE470.00	19.90	-24.90	-55.58%	440.15
Previous Close 44.80 Open 19.90 High 19.90 Low 19.90 Vol 1,500 Open Interest (OI) 1,500 Change in OI 0 Bid Price 11.00 Offer Price 0.00 Bid Quantity 1,500 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

9.78% 90.22%

Recovery from Intraday Low Fall from Intrday High

6.54% 93.46%

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