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

453.65

Change	Change %
2.20	0.49%
Updated:20 Oct, 2020, 09:19 AM IST

BSE

452.95

Change	Change %
1.40	0.31%
Updated:20 Oct, 2020, 09:26 AM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK PE440.00	9.35	0.75	8.72%	444.30
Previous Close 8.60 Open 8.00 High 9.40 Low 6.90 Vol 1,14,000 Open Interest (OI) 1,05,000 Change in OI 0 Bid Price 8.20 Offer Price 17.45 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 PE420.00	3.60	0.20	5.88%	450.05
Previous Close 3.40 Open 4.00 High 4.00 Low 3.00 Vol 31,500 Open Interest (OI) 82,500 Change in OI 0 Bid Price 3.20 Offer Price 3.50 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 PE430.00	5.45	0.15	2.83%	448.20
Previous Close 5.30 Open 5.05 High 5.45 Low 5.05 Vol 7,500 Open Interest (OI) 76,500 Change in OI 0 Bid Price 5.25 Offer Price 6.85 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 CE490.00	3.75	0.10	2.74%	449.90
Previous Close 3.65 Open 4.40 High 4.50 Low 3.55 Vol 25,500 Open Interest (OI) 69,000 Change in OI 0 Bid Price 3.55 Offer Price 3.80 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 PE450.00	12.70	0.20	1.60%	440.95
Previous Close 12.50 Open 13.35 High 13.50 Low 10.50 Vol 76,500 Open Interest (OI) 1,98,000 Change in OI 0 Bid Price 12.55 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 29-10-2020	OPTSTK CE440.00	21.90	0.15	0.69%	431.75
Previous Close 21.75 Open 23.70 High 23.80 Low 21.60 Vol 13,500 Open Interest (OI) 30,000 Change in OI 0 Bid Price 21.15 Offer Price 22.30 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 PE330.00	0.10	0.00	0.00%	453.55
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 0.10 Offer Price 0.25 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 PE460.00	16.80	0.00	0.00%	436.85
Previous Close 16.80 Open 16.60 High 17.85 Low 16.60 Vol 9,000 Open Interest (OI) 70,500 Change in OI 0 Bid Price 18.10 Offer Price 21.85 Bid Quantity 1,500 Offer Quantity 12,000 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%	401.65
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 36.30 Offer Price 52.10 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	2.30	0.00	0.00%	451.35
Previous Close 2.30 Open 2.30 High 2.30 Low 2.30 Vol 3,000 Open Interest (OI) 30,000 Change in OI 0 Bid Price 1.65 Offer Price 3.80 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 CE520.00	1.10	0.00	0.00%	452.55
Previous Close 1.10 Open 1.25 High 1.25 Low 0.90 Vol 9,000 Open Interest (OI) 79,500 Change in OI 0 Bid Price 0.70 Offer Price 1.40 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 CE470.00	7.65	0.00	0.00%	446.00
Previous Close 7.65 Open 9.15 High 9.45 Low 7.40 Vol 1,00,500 Open Interest (OI) 1,83,000 Change in OI 0 Bid Price 7.50 Offer Price 7.70 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 PE470.00	23.00	0.00	0.00%	430.65
Previous Close 23.00 Open 23.15 High 23.15 Low 23.00 Vol 4,500 Open Interest (OI) 19,500 Change in OI 0 Bid Price 24.20 Offer Price 29.20 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	0.85	0.00	0.00%	452.80
Previous Close 0.85 Open 0.85 High 0.85 Low 0.85 Vol 1,500 Open Interest (OI) 6,000 Change in OI 0 Bid Price 0.25 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 CE400.00	55.85	0.00	0.00%	397.80
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 46.35 Offer Price 61.00 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 PE400.00	1.55	0.00	0.00%	452.10
Previous Close 1.55 Open 1.25 High 1.55 Low 1.15 Vol 22,500 Open Interest (OI) 1,03,500 Change in OI 0 Bid Price 1.30 Offer Price 1.65 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 CE500.00	2.55	0.00	0.00%	451.10
Previous Close 2.55 Open 3.30 High 3.45 Low 2.35 Vol 1,50,000 Open Interest (OI) 4,05,000 Change in OI 0 Bid Price 2.55 Offer Price 2.75 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 PE500.00	39.95	0.00	0.00%	413.70
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 40.25 Offer Price 56.25 Bid Quantity 4,500 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%	411.65
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 26.55 Offer Price 43.00 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 PE480.00	31.65	0.00	0.00%	422.00
Previous Close 31.65 Open 31.25 High 32.50 Low 31.25 Vol 4,500 Open Interest (OI) 25,500 Change in OI 0 Bid Price 31.45 Offer Price 37.25 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	0.35	0.00	0.00%	453.30
Previous Close 0.35 Open 0.40 High 0.40 Low 0.35 Vol 4,500 Open Interest (OI) 73,500 Change in OI 0 Bid Price 0.15 Offer Price 0.35 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	1.80	0.00	0.00%	451.85
Previous Close 1.80 Open 1.90 High 1.90 Low 1.80 Vol 3,000 Open Interest (OI) 72,000 Change in OI 0 Bid Price 1.45 Offer Price 1.80 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 CE450.00	15.65	-0.10	-0.63%	438.00
Previous Close 15.75 Open 16.95 High 18.50 Low 15.30 Vol 75,000 Open Interest (OI) 84,000 Change in OI 0 Bid Price 15.50 Offer Price 17.20 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	5.25	-0.05	-0.94%	448.40
Previous Close 5.30 Open 6.25 High 6.60 Low 5.05 Vol 1,00,500 Open Interest (OI) 2,25,000 Change in OI 0 Bid Price 5.20 Offer Price 5.45 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 CE460.00	10.80	-0.25	-2.26%	442.85
Previous Close 11.05 Open 13.20 High 13.40 Low 10.50 Vol 4,39,500 Open Interest (OI) 2,71,500 Change in OI 0 Bid Price 10.50 Offer Price 11.20 Bid Quantity 6,000 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 26-11-2020	OPTSTK PE400.00	6.90	0.00	0.00%	446.75
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 3.00 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 26-11-2020	OPTSTK PE450.00	29.80	0.00	0.00%	423.85
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 17.65 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 26-11-2020	OPTSTK CE500.00	12.75	0.00	0.00%	440.90
Previous Close 12.75 Open 12.75 High 12.75 Low 12.75 Vol 1,500 Open Interest (OI) 7,500 Change in OI 0 Bid Price 8.50 Offer Price 11.90 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 CE470.00	21.75	0.00	0.00%	431.90
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 0.00 Offer Price 21.00 Bid Quantity 0 Offer Quantity 3,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 26-11-2020	OPTSTK PE440.00	22.00	0.00	0.00%	431.65
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 13.30 Offer Price 0.00 Bid Quantity 3,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 26-11-2020	OPTSTK PE420.00	13.00	0.00	0.00%	440.65
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 6.85 Offer Price 0.00 Bid Quantity 3,000 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

92.94% 7.06%

Recovery from Intraday Low Fall from Intrday High

85.31% 14.69%

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