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 PE560.00	10.00	0.70	7.53%	565.35
Previous Close 9.30 Open 11.70 High 11.75 Low 6.70 Vol 5,58,000 Open Interest (OI) 43,500 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	0.20	4.08%	570.25
Previous Close 4.90 Open 4.05 High 5.90 Low 3.65 Vol 54,000 Open Interest (OI) 52,500 Change in OI 0 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 PE570.00	14.00	0.25	1.82%	561.35
Previous Close 13.75 Open 13.75 High 16.00 Low 8.95 Vol 88,500 Open Interest (OI) 45,000 Change in OI 0 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 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 CE560.00	22.50	0.00	0.00%	552.85
Previous Close 22.50 Open 20.45 High 33.50 Low 20.45 Vol 25,500 Open Interest (OI) 18,000 Change in OI 0 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 PE590.00	23.50	0.00	0.00%	551.85
Previous Close 23.50 Open 21.60 High 23.50 Low 19.85 Vol 6,000 Open Interest (OI) 15,000 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	0.00	0.00%	573.25
Previous Close 2.10 Open 1.55 High 3.50 Low 1.55 Vol 60,000 Open Interest (OI) 2,07,000 Change in OI 0 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 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 PE610.00	29.50	0.00	0.00%	545.85
Previous Close 29.50 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 CE630.00	2.50	0.00	0.00%	572.85
Previous Close 2.50 Open 4.10 High 5.00 Low 1.55 Vol 73,500 Open Interest (OI) 1,54,500 Change in OI 0 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 CE620.00	3.40	0.00	0.00%	571.95
Previous Close 3.40 Open 6.90 High 6.90 Low 2.70 Vol 1,95,000 Open Interest (OI) 1,59,000 Change in OI 0 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 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 CE650.00	1.20	0.00	0.00%	574.15
Previous Close 1.20 Open 1.90 High 1.90 Low 1.20 Vol 7,500 Open Interest (OI) 1,80,000 Change in OI 0 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 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 PE530.00	3.55	0.00	0.00%	571.80
Previous Close 3.55 Open 3.30 High 3.65 Low 2.05 Vol 31,500 Open Interest (OI) 48,000 Change in OI 0 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 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 PE600.00	26.50	0.00	0.00%	548.85
Previous Close 26.50 Open 28.50 High 28.50 Low 26.50 Vol 13,500 Open Interest (OI) 84,000 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 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 CE700.00	0.60	0.00	0.00%	574.75
Previous Close 0.60 Open 0.30 High 0.60 Low 0.30 Vol 39,000 Open Interest (OI) 67,500 Change in OI 0 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 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 PE550.00	6.90	-0.05	-0.72%	568.45
Previous Close 6.95 Open 8.40 High 8.60 Low 4.90 Vol 2,82,000 Open Interest (OI) 88,500 Change in OI 0 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	-0.05	-4.55%	574.30
Previous Close 1.10 Open 0.90 High 1.30 Low 0.90 Vol 15,000 Open Interest (OI) 1,14,000 Change in OI 0 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	-1.00	-5.00%	556.35
Previous Close 20.00 Open 23.75 High 26.95 Low 18.55 Vol 13,500 Open Interest (OI) 7,500 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 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 CE610.00	4.50	-0.30	-6.25%	570.85
Previous Close 4.80 Open 3.85 High 9.60 Low 3.55 Vol 3,03,000 Open Interest (OI) 67,500 Change in OI 0 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 PE580.00	17.30	-1.25	-6.74%	558.05
Previous Close 18.55 Open 15.10 High 20.20 Low 12.35 Vol 1,26,000 Open Interest (OI) 69,000 Change in OI 0 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 CE580.00	12.15	-1.00	-7.60%	563.20
Previous Close 13.15 Open 11.50 High 22.95 Low 10.50 Vol 6,07,500 Open Interest (OI) 64,500 Change in OI 0 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 CE600.00	5.40	-1.55	-22.30%	569.95
Previous Close 6.95 Open 6.45 High 13.25 Low 5.20 Vol 16,05,000 Open Interest (OI) 2,35,500 Change in OI 0 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 CE590.00	7.60	-2.35	-23.62%	567.75
Previous Close 9.95 Open 8.00 High 17.80 Low 7.30 Vol 11,26,500 Open Interest (OI) 1,09,500 Change in OI 0 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 27-05-2021	OPTSTK PE500.00	4.00	0.00	0.00%	571.35
Previous Close 4.00 Open 4.00 High 4.00 Low 4.00 Vol 1,500 Open Interest (OI) 1,500 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 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 CE650.00	8.00	0.00	0.00%	567.35
Previous Close 8.00 Open 10.00 High 10.30 Low 8.00 Vol 9,000 Open Interest (OI) 7,500 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 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 PE550.00	19.90	0.00	0.00%	555.45
Previous Close 19.90 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 CE600.00	25.80	0.00	0.00%	549.55
Previous Close 25.80 Open 23.10 High 25.80 Low 16.80 Vol 16,500 Open Interest (OI) 49,500 Change in OI 0 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 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 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