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

452.65

Change	Change %
-2.40	-0.53%
Updated:22 Sep, 2020, 16:11 PM IST

BSE

453.50

Change	Change %
-1.40	-0.31%
Updated:22 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE520.00	77.30	34.90	82.31%	375.35
Previous Close 42.40 Open 77.30 High 77.30 Low 77.30 Vol 1,500 Open Interest (OI) 15,000 Change in OI 0 Bid Price 63.05 Offer Price 72.75 Bid Quantity 6,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE510.00	69.35	17.05	32.60%	383.30
Previous Close 52.30 Open 69.35 High 69.35 Low 69.35 Vol 1,500 Open Interest (OI) 12,000 Change in OI -1,500 Bid Price 52.55 Offer Price 62.55 Bid Quantity 9,000 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE460.00	12.00	1.35	12.68%	440.65
Previous Close 10.65 Open 13.80 High 26.85 Low 8.05 Vol 4,02,000 Open Interest (OI) 1,11,000 Change in OI -1,12,500 Bid Price 10.15 Offer Price 11.95 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE500.00	46.00	4.00	9.52%	406.65
Previous Close 42.00 Open 53.00 High 64.00 Low 46.00 Vol 12,000 Open Interest (OI) 2,14,500 Change in OI -7,500 Bid Price 40.45 Offer Price 55.30 Bid Quantity 1,500 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE410.00	29.75	0.30	1.02%	422.90
Previous Close 29.45 Open 29.75 High 29.75 Low 29.75 Vol 1,500 Open Interest (OI) 3,000 Change in OI 0 Bid Price 33.00 Offer Price 50.65 Bid Quantity 34,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE540.00	88.00	0.00	0.00%	364.65
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 81.50 Offer Price 101.25 Bid Quantity 1,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE220.00	0.30	0.00	0.00%	452.35
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 0.00 Offer Price 0.65 Bid Quantity 0 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE400.00	66.00	0.00	0.00%	386.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 44.90 Offer Price 57.50 Bid Quantity 34,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE530.00	67.00	0.00	0.00%	385.65
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 72.25 Offer Price 89.00 Bid Quantity 9,000 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE470.00	19.30	-0.15	-0.77%	433.35
Previous Close 19.45 Open 28.45 High 34.55 Low 14.90 Vol 91,500 Open Interest (OI) 91,500 Change in OI -27,000 Bid Price 11.65 Offer Price 23.15 Bid Quantity 10,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE490.00	39.20	-0.80	-2.00%	413.45
Previous Close 40.00 Open 43.65 High 43.65 Low 39.20 Vol 3,000 Open Interest (OI) 37,500 Change in OI 0 Bid Price 32.70 Offer Price 46.05 Bid Quantity 6,000 Offer Quantity 9,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE480.00	26.45	-1.90	-6.70%	426.20
Previous Close 28.35 Open 42.00 High 42.00 Low 25.00 Vol 37,500 Open Interest (OI) 54,000 Change in OI -10,500 Bid Price 23.45 Offer Price 36.40 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE450.00	8.30	-1.15	-12.17%	444.35
Previous Close 9.45 Open 9.10 High 12.25 Low 2.70 Vol 4,83,000 Open Interest (OI) 87,000 Change in OI 63,000 Bid Price 6.50 Offer Price 9.75 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE450.00	5.00	-0.90	-15.25%	447.65
Previous Close 5.90 Open 9.00 High 18.45 Low 3.35 Vol 3,19,500 Open Interest (OI) 1,39,500 Change in OI -51,000 Bid Price 4.60 Offer Price 5.70 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE460.00	3.90	-1.35	-25.71%	448.75
Previous Close 5.25 Open 5.00 High 6.80 Low 1.75 Vol 5,34,000 Open Interest (OI) 99,000 Change in OI 16,500 Bid Price 3.25 Offer Price 5.15 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE480.00	1.35	-0.65	-32.50%	451.30
Previous Close 2.00 Open 1.80 High 2.00 Low 0.75 Vol 4,59,000 Open Interest (OI) 2,70,000 Change in OI -55,500 Bid Price 1.20 Offer Price 1.80 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE510.00	0.70	-0.40	-36.36%	451.95
Previous Close 1.10 Open 0.60 High 0.80 Low 0.30 Vol 1,02,000 Open Interest (OI) 1,24,500 Change in OI -46,500 Bid Price 0.45 Offer Price 1.35 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE430.00	0.95	-0.60	-38.71%	451.70
Previous Close 1.55 Open 2.50 High 6.60 Low 0.75 Vol 1,86,000 Open Interest (OI) 45,000 Change in OI 16,500 Bid Price 0.65 Offer Price 2.00 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE520.00	0.50	-0.35	-41.18%	452.15
Previous Close 0.85 Open 0.50 High 0.60 Low 0.20 Vol 2,47,500 Open Interest (OI) 5,97,000 Change in OI -1,14,000 Bid Price 0.40 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 24-09-2020	OPTSTK CE530.00	0.35	-0.25	-41.67%	452.30
Previous Close 0.60 Open 0.25 High 0.35 Low 0.15 Vol 57,000 Open Interest (OI) 1,27,500 Change in OI -27,000 Bid Price 0.20 Offer Price 0.95 Bid Quantity 4,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE440.00	2.05	-1.60	-43.84%	450.60
Previous Close 3.65 Open 5.90 High 10.45 Low 1.40 Vol 7,81,500 Open Interest (OI) 2,10,000 Change in OI 1,50,000 Bid Price 1.40 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 24-09-2020	OPTSTK CE420.00	26.00	-22.80	-46.72%	426.65
Previous Close 48.80 Open 26.00 High 26.00 Low 26.00 Vol 1,500 Open Interest (OI) 6,000 Change in OI 0 Bid Price 24.75 Offer Price 37.45 Bid Quantity 7,500 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE560.00	0.10	-0.10	-50.00%	452.55
Previous Close 0.20 Open 0.10 High 0.10 Low 0.10 Vol 6,000 Open Interest (OI) 1,06,500 Change in OI -4,500 Bid Price 0.10 Offer Price 0.15 Bid Quantity 3,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE550.00	0.20	-0.20	-50.00%	452.45
Previous Close 0.40 Open 0.15 High 0.20 Low 0.05 Vol 52,500 Open Interest (OI) 1,29,000 Change in OI -33,000 Bid Price 0.15 Offer Price 0.60 Bid Quantity 1,500 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE470.00	1.50	-1.75	-53.85%	451.15
Previous Close 3.25 Open 3.50 High 3.75 Low 0.80 Vol 1,95,000 Open Interest (OI) 93,000 Change in OI 24,000 Bid Price 1.55 Offer Price 4.90 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE420.00	0.45	-0.55	-55.00%	452.20
Previous Close 1.00 Open 4.00 High 4.00 Low 0.45 Vol 88,500 Open Interest (OI) 42,000 Change in OI 9,000 Bid Price 0.25 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 24-09-2020	OPTSTK CE490.00	0.70	-1.00	-58.82%	451.95
Previous Close 1.70 Open 0.90 High 1.40 Low 0.60 Vol 2,22,000 Open Interest (OI) 2,59,500 Change in OI -60,000 Bid Price 0.75 Offer Price 1.00 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE570.00	0.10	-0.15	-60.00%	452.55
Previous Close 0.25 Open 0.05 High 0.20 Low 0.05 Vol 6,000 Open Interest (OI) 45,000 Change in OI -4,500 Bid Price 0.05 Offer Price 0.20 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE500.00	0.55	-0.90	-62.07%	452.10
Previous Close 1.45 Open 1.55 High 1.55 Low 0.45 Vol 3,18,000 Open Interest (OI) 3,06,000 Change in OI -88,500 Bid Price 0.45 Offer Price 0.80 Bid Quantity 1,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE540.00	0.15	-0.25	-62.50%	452.50
Previous Close 0.40 Open 0.15 High 0.35 Low 0.10 Vol 24,000 Open Interest (OI) 84,000 Change in OI -3,000 Bid Price 0.10 Offer Price 0.30 Bid Quantity 6,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE440.00	11.55	-32.30	-73.66%	441.10
Previous Close 43.85 Open 4.70 High 11.55 Low 4.70 Vol 9,000 Open Interest (OI) 4,500 Change in OI 0 Bid Price 8.20 Offer Price 21.95 Bid Quantity 3,000 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE580.00	0.05	-0.20	-80.00%	452.60
Previous Close 0.25 Open 0.05 High 0.05 Low 0.05 Vol 13,500 Open Interest (OI) 25,500 Change in OI -13,500 Bid Price 0.05 Offer Price 0.40 Bid Quantity 10,500 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE400.00	0.05	-0.60	-92.31%	452.60
Previous Close 0.65 Open 0.50 High 0.95 Low 0.05 Vol 15,000 Open Interest (OI) 24,000 Change in OI -1,500 Bid Price 0.10 Offer Price 0.40 Bid Quantity 1,500 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE410.00	1.75	-76.65	-97.77%	450.90
Previous Close 78.40 Open 1.75 High 1.75 Low 1.75 Vol 1,500 Open Interest (OI) 1,500 Change in OI 0 Bid Price 0.15 Offer Price 2.10 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	18.10	10.10	126.25%	434.55
Previous Close 8.00 Open 18.50 High 18.50 Low 18.10 Vol 4,500 Open Interest (OI) 7,500 Change in OI 4,500 Bid Price 7.00 Offer Price 25.00 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 CE400.00	62.00	15.00	31.91%	390.65
Previous Close 47.00 Open 62.00 High 62.00 Low 62.00 Vol 1,500 Open Interest (OI) 1,500 Change in OI 0 Bid Price 46.40 Offer Price 69.85 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	23.00	3.50	17.95%	429.65
Previous Close 19.50 Open 20.05 High 28.30 Low 19.30 Vol 1,00,500 Open Interest (OI) 94,500 Change in OI 87,000 Bid Price 23.90 Offer Price 24.95 Bid Quantity 15,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE450.00	30.75	0.40	1.32%	421.90
Previous Close 30.35 Open 20.25 High 30.75 Low 20.25 Vol 15,000 Open Interest (OI) 10,500 Change in OI 0 Bid Price 26.85 Offer Price 30.25 Bid Quantity 15,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE520.00	20.00	0.00	0.00%	432.65
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 0.20 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 CE420.00	79.00	0.00	0.00%	373.65
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 25.55 Offer Price 0.00 Bid Quantity 34,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK PE480.00	37.00	0.00	0.00%	415.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 15,000 Change in OI 0 Bid Price 0.25 Offer Price 0.00 Bid Quantity 6,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE510.00	20.00	0.00	0.00%	432.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 25,500 Change in OI 0 Bid Price 0.15 Offer Price 0.00 Bid Quantity 9,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE500.00	10.80	-0.60	-5.26%	441.85
Previous Close 11.40 Open 10.00 High 12.15 Low 7.00 Vol 81,000 Open Interest (OI) 69,000 Change in OI 36,000 Bid Price 10.80 Offer Price 11.80 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	14.85	-3.15	-17.50%	437.80
Previous Close 18.00 Open 10.65 High 17.35 Low 10.65 Vol 48,000 Open Interest (OI) 40,500 Change in OI 25,500 Bid Price 14.95 Offer Price 19.00 Bid Quantity 15,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE490.00	14.00	-7.10	-33.65%	438.65
Previous Close 21.10 Open 11.00 High 14.00 Low 11.00 Vol 18,000 Open Interest (OI) 18,000 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 29-10-2020	OPTSTK PE500.00	51.00	-77.30	-60.25%	401.65
Previous Close 128.30 Open 51.00 High 51.00 Low 51.00 Vol 1,500 Open Interest (OI) 0 Change in OI 0 Bid Price 47.00 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK PE400.00	7.00	-50.15	-87.75%	445.65
Previous Close 57.15 Open 10.00 High 10.00 Low 5.00 Vol 25,500 Open Interest (OI) 18,000 Change in OI 0 Bid Price 7.05 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

72.81% 27.19%

Recovery from Intraday Low Fall from Intrday High

75.33% 24.67%

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