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

428.40

Change	Change %
-1.95	-0.45%
Updated:15 Oct, 2019, 15:59 PM IST

BSE

428.35

Change	Change %
-2.65	-0.61%
Updated:15 Oct, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK CE 500.00	1.40	0.40	40.00%	427.00
Previous Close 1.00 Open 1.40 High 1.40 Low 1.40 Vol 1,200 Open Interest (OI) 60,000 Change in OI 0 Bid Price 0.60 Offer Price 1.40 Bid Quantity 3,600 Offer Quantity 2,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 440.00	20.30	3.20	18.71%	408.10
Previous Close 17.10 Open 19.50 High 21.30 Low 14.65 Vol 22,800 Open Interest (OI) 25,200 Change in OI 1,200 Bid Price 20.15 Offer Price 21.95 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 450.00	24.75	2.70	12.24%	403.65
Previous Close 22.05 Open 26.00 High 26.00 Low 24.75 Vol 2,400 Open Interest (OI) 12,000 Change in OI 1,200 Bid Price 26.55 Offer Price 29.40 Bid Quantity 1,200 Offer Quantity 3,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK CE 470.00	3.00	0.30	11.11%	425.40
Previous Close 2.70 Open 2.40 High 3.05 Low 2.10 Vol 28,800 Open Interest (OI) 78,000 Change in OI 10,800 Bid Price 2.10 Offer Price 3.00 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 410.00	5.85	0.35	6.36%	422.55
Previous Close 5.50 Open 6.20 High 6.85 Low 4.30 Vol 66,000 Open Interest (OI) 37,200 Change in OI 1,200 Bid Price 5.80 Offer Price 8.40 Bid Quantity 6,000 Offer Quantity 16,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 430.00	14.00	0.70	5.26%	414.40
Previous Close 13.30 Open 14.60 High 15.60 Low 10.45 Vol 55,200 Open Interest (OI) 37,200 Change in OI -4,800 Bid Price 13.45 Offer Price 15.50 Bid Quantity 4,800 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 420.00	9.55	0.25	2.69%	418.85
Previous Close 9.30 Open 9.30 High 10.55 Low 6.65 Vol 80,400 Open Interest (OI) 56,400 Change in OI 8,400 Bid Price 9.00 Offer Price 10.20 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 540.00	81.00	0.00	0.00%	347.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,200 Change in OI 0 Bid Price 109.20 Offer Price 114.85 Bid Quantity 2,400 Offer Quantity 2,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 490.00	42.50	0.00	0.00%	385.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,800 Change in OI 0 Bid Price 60.95 Offer Price 65.00 Bid Quantity 8,400 Offer Quantity 2,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 370.00	1.45	0.00	0.00%	426.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,800 Change in OI 0 Bid Price 0.30 Offer Price 2.00 Bid Quantity 1,200 Offer Quantity 7,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 520.00	107.00	0.00	0.00%	321.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,400 Change in OI 0 Bid Price 89.35 Offer Price 94.95 Bid Quantity 2,400 Offer Quantity 2,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 310.00	0.25	0.00	0.00%	428.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,200 Change in OI 0 Bid Price 0.05 Offer Price 1.00 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 340.00	0.20	0.00	0.00%	428.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,200 Change in OI 0 Bid Price 0.00 Offer Price 0.55 Bid Quantity 0 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK CE 390.00	34.00	0.00	0.00%	394.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,400 Change in OI 0 Bid Price 37.75 Offer Price 41.90 Bid Quantity 15,600 Offer Quantity 14,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 390.00	2.10	0.00	0.00%	426.30
Previous Close 2.10 Open 1.60 High 2.35 Low 1.60 Vol 7,200 Open Interest (OI) 19,200 Change in OI 0 Bid Price 1.00 Offer Price 3.90 Bid Quantity 12,000 Offer Quantity 16,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 610.00	153.50	0.00	0.00%	274.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 13,200 Change in OI 0 Bid Price 151.95 Offer Price 203.45 Bid Quantity 27,600 Offer Quantity 27,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 380.00	1.35	0.00	0.00%	427.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 13,200 Change in OI 0 Bid Price 0.40 Offer Price 2.70 Bid Quantity 2,400 Offer Quantity 7,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 500.00	50.00	0.00	0.00%	378.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 8,400 Change in OI 0 Bid Price 70.35 Offer Price 74.65 Bid Quantity 2,400 Offer Quantity 2,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 360.00	1.00	0.00	0.00%	427.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 9,600 Change in OI 0 Bid Price 0.25 Offer Price 1.00 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK CE 530.00	1.05	0.00	0.00%	427.35
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,200 Change in OI 0 Bid Price 0.00 Offer Price 1.35 Bid Quantity 0 Offer Quantity 9,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK CE 480.00	1.50	0.00	0.00%	426.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 56,400 Change in OI 0 Bid Price 0.95 Offer Price 2.00 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 480.00	40.00	0.00	0.00%	388.40
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 51.60 Offer Price 55.30 Bid Quantity 9,600 Offer Quantity 10,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 600.00	159.00	0.00	0.00%	269.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,600 Change in OI 0 Bid Price 143.45 Offer Price 192.90 Bid Quantity 27,600 Offer Quantity 27,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK CE 550.00	0.80	0.00	0.00%	427.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 4,800 Change in OI 0 Bid Price 0.00 Offer Price 1.05 Bid Quantity 0 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 550.00	94.00	0.00	0.00%	334.40
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 104.00 Offer Price 132.55 Bid Quantity 27,600 Offer Quantity 27,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK CE 450.00	5.75	-0.05	-0.86%	422.65
Previous Close 5.80 Open 5.85 High 8.10 Low 5.50 Vol 1,47,600 Open Interest (OI) 70,800 Change in OI 8,400 Bid Price 5.30 Offer Price 6.85 Bid Quantity 1,200 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 400.00	3.60	-0.10	-2.70%	424.80
Previous Close 3.70 Open 3.45 High 4.55 Low 2.55 Vol 66,000 Open Interest (OI) 36,000 Change in OI -1,200 Bid Price 3.10 Offer Price 4.10 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 460.00	32.50	-3.75	-10.34%	395.90
Previous Close 36.25 Open 33.75 High 33.75 Low 32.50 Vol 3,600 Open Interest (OI) 9,600 Change in OI 0 Bid Price 34.30 Offer Price 37.65 Bid Quantity 2,400 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK CE 430.00	12.45	-1.45	-10.43%	415.95
Previous Close 13.90 Open 12.65 High 16.50 Low 12.45 Vol 85,200 Open Interest (OI) 50,400 Change in OI 4,800 Bid Price 12.45 Offer Price 13.20 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK CE 440.00	8.75	-1.20	-12.06%	419.65
Previous Close 9.95 Open 9.05 High 12.50 Low 8.20 Vol 5,91,600 Open Interest (OI) 1,83,600 Change in OI 76,800 Bid Price 8.60 Offer Price 8.80 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK CE 410.00	26.35	-3.90	-12.89%	402.05
Previous Close 30.25 Open 29.25 High 29.25 Low 25.45 Vol 7,200 Open Interest (OI) 9,600 Change in OI 2,400 Bid Price 22.20 Offer Price 26.00 Bid Quantity 6,000 Offer Quantity 16,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK CE 420.00	18.15	-3.05	-14.39%	410.25
Previous Close 21.20 Open 22.30 High 23.60 Low 18.15 Vol 12,000 Open Interest (OI) 12,000 Change in OI 0 Bid Price 16.05 Offer Price 18.95 Bid Quantity 14,400 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK CE 460.00	3.60	-0.65	-15.29%	424.80
Previous Close 4.25 Open 3.40 High 5.30 Low 3.40 Vol 1,18,800 Open Interest (OI) 97,200 Change in OI 1,200 Bid Price 3.30 Offer Price 3.80 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK CE 490.00	1.00	-0.30	-23.08%	427.40
Previous Close 1.30 Open 1.00 High 1.00 Low 1.00 Vol 1,200 Open Interest (OI) 1,22,400 Change in OI 0 Bid Price 0.40 Offer Price 2.00 Bid Quantity 3,600 Offer Quantity 3,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 470.00	38.95	-13.30	-25.45%	389.45
Previous Close 52.25 Open 38.95 High 38.95 Low 38.95 Vol 1,200 Open Interest (OI) 7,200 Change in OI 0 Bid Price 42.95 Offer Price 46.35 Bid Quantity 3,600 Offer Quantity 3,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK CE 400.00	33.85	-18.15	-34.90%	394.55
Previous Close 52.00 Open 33.85 High 33.85 Low 33.85 Vol 3,600 Open Interest (OI) 3,600 Change in OI 0 Bid Price 30.00 Offer Price 32.25 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK CE 510.00	0.45	-0.40	-47.06%	427.95
Previous Close 0.85 Open 0.45 High 0.45 Low 0.45 Vol 1,200 Open Interest (OI) 6,000 Change in OI 0 Bid Price 0.30 Offer Price 1.95 Bid Quantity 2,400 Offer Quantity 16,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK CE 520.00	0.10	-0.30	-75.00%	428.30
Previous Close 0.40 Open 0.15 High 0.15 Low 0.10 Vol 2,400 Open Interest (OI) 7,200 Change in OI -1,200 Bid Price 0.15 Offer Price 0.50 Bid Quantity 2,400 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 31-10-2019	OPTSTK PE 350.00	0.25	-1.60	-86.49%	428.15
Previous Close 1.85 Open 0.25 High 0.25 Low 0.25 Vol 1,200 Open Interest (OI) 3,600 Change in OI 0 Bid Price 0.10 Offer Price 1.40 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 28-11-2019	OPTSTK CE 440.00	15.65	3.35	27.24%	412.75
Previous Close 12.30 Open 15.65 High 15.65 Low 15.65 Vol 1,200 Open Interest (OI) 1,200 Change in OI 0 Bid Price 12.60 Offer Price 18.65 Bid Quantity 16,800 Offer Quantity 14,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 28-11-2019	OPTSTK CE 490.00	5.25	0.60	12.90%	423.15
Previous Close 4.65 Open 5.25 High 5.25 Low 5.25 Vol 1,200 Open Interest (OI) 1,200 Change in OI 0 Bid Price 2.75 Offer Price 8.40 Bid Quantity 4,800 Offer Quantity 16,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 28-11-2019	OPTSTK CE 450.00	14.00	0.00	0.00%	414.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,200 Change in OI 0 Bid Price 10.05 Offer Price 16.60 Bid Quantity 12,000 Offer Quantity 16,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 28-11-2019	OPTSTK CE 470.00	16.25	0.00	0.00%	412.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,200 Change in OI 0 Bid Price 5.55 Offer Price 10.75 Bid Quantity 4,800 Offer Quantity 16,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 28-11-2019	OPTSTK CE 480.00	6.65	-6.30	-48.65%	421.75
Previous Close 12.95 Open 6.65 High 6.65 Low 6.65 Vol 1,200 Open Interest (OI) 2,400 Change in OI 0 Bid Price 4.05 Offer Price 9.70 Bid Quantity 2,400 Offer Quantity 16,800 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

24.79% 75.21%

Recovery from Intraday Low Fall from Intrday High

20.98% 79.02%

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