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

479.35

Change	Change %
0.70	0.15%
Updated:18 Sep, 2020, 15:59 PM IST

BSE

479.25

Change	Change %
0.45	0.09%
Updated:18 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 CE450.00	34.00	1.00	3.03%	445.35
Previous Close 33.00 Open 38.00 High 39.00 Low 31.00 Vol 21,000 Open Interest (OI) 15,000 Change in OI -7,500 Bid Price 23.70 Offer Price 34.60 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 PE510.00	33.50	0.65	1.98%	445.85
Previous Close 32.85 Open 33.00 High 33.50 Low 32.00 Vol 4,500 Open Interest (OI) 18,000 Change in OI 0 Bid Price 21.85 Offer Price 37.50 Bid Quantity 34,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE410.00	29.45	0.00	0.00%	449.90
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 63.35 Offer Price 81.65 Bid Quantity 4,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE520.00	42.00	0.00	0.00%	437.35
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 28.85 Offer Price 53.25 Bid Quantity 4,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE580.00	0.60	0.00	0.00%	478.75
Previous Close 0.60 Open 0.45 High 0.60 Low 0.25 Vol 25,500 Open Interest (OI) 52,500 Change in OI -13,500 Bid Price 0.35 Offer Price 0.70 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 PE220.00	0.30	0.00	0.00%	479.05
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 0.20 Bid Quantity 0 Offer Quantity 1,500 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%	413.35
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 70.60 Offer Price 97.25 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 CE440.00	43.85	0.00	0.00%	435.50
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 34.20 Offer Price 53.95 Bid Quantity 4,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE420.00	48.80	0.00	0.00%	430.55
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 53.40 Offer Price 76.50 Bid Quantity 4,500 Offer Quantity 4,500 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%	412.35
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 38.95 Offer Price 63.60 Bid Quantity 4,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE540.00	55.00	-7.40	-11.86%	424.35
Previous Close 62.40 Open 55.00 High 55.00 Low 55.00 Vol 1,500 Open Interest (OI) 4,500 Change in OI 0 Bid Price 50.90 Offer Price 71.40 Bid Quantity 4,500 Offer Quantity 34,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE460.00	24.65	-3.40	-12.12%	454.70
Previous Close 28.05 Open 25.05 High 28.30 Low 24.50 Vol 9,000 Open Interest (OI) 21,000 Change in OI -4,500 Bid Price 16.65 Offer Price 25.60 Bid Quantity 1,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE470.00	16.00	-3.05	-16.01%	463.35
Previous Close 19.05 Open 19.25 High 22.50 Low 16.00 Vol 24,000 Open Interest (OI) 49,500 Change in OI -13,500 Bid Price 4.40 Offer Price 17.40 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 CE480.00	11.30	-3.20	-22.07%	468.05
Previous Close 14.50 Open 15.50 High 16.55 Low 10.25 Vol 5,94,000 Open Interest (OI) 3,24,000 Change in OI -57,000 Bid Price 10.35 Offer Price 11.55 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	23.75	-8.50	-26.36%	455.60
Previous Close 32.25 Open 26.00 High 26.00 Low 23.00 Vol 4,500 Open Interest (OI) 2,41,500 Change in OI -1,500 Bid Price 11.90 Offer Price 23.90 Bid Quantity 9,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE490.00	14.40	-5.60	-28.00%	464.95
Previous Close 20.00 Open 14.40 High 14.40 Low 14.40 Vol 1,500 Open Interest (OI) 39,000 Change in OI 0 Bid Price 13.95 Offer Price 16.75 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 CE490.00	7.40	-3.15	-29.86%	471.95
Previous Close 10.55 Open 12.30 High 12.60 Low 6.90 Vol 7,26,000 Open Interest (OI) 3,69,000 Change in OI -60,000 Bid Price 7.15 Offer Price 7.70 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 CE500.00	5.25	-2.40	-31.37%	474.10
Previous Close 7.65 Open 8.70 High 9.30 Low 4.45 Vol 8,31,000 Open Interest (OI) 4,44,000 Change in OI -72,000 Bid Price 4.85 Offer Price 5.45 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 PE480.00	9.25	-5.15	-35.76%	470.10
Previous Close 14.40 Open 11.80 High 13.95 Low 8.45 Vol 91,500 Open Interest (OI) 85,500 Change in OI 1,500 Bid Price 9.25 Offer Price 10.85 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 PE470.00	6.00	-3.45	-36.51%	473.35
Previous Close 9.45 Open 7.00 High 7.05 Low 5.25 Vol 54,000 Open Interest (OI) 1,32,000 Change in OI -18,000 Bid Price 5.05 Offer Price 6.40 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 CE520.00	2.40	-1.80	-42.86%	476.95
Previous Close 4.20 Open 5.15 High 5.15 Low 2.25 Vol 4,05,000 Open Interest (OI) 8,05,500 Change in OI -81,000 Bid Price 2.40 Offer Price 2.55 Bid Quantity 9,000 Offer Quantity 1,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK CE510.00	3.05	-2.45	-44.55%	476.30
Previous Close 5.50 Open 5.50 High 5.50 Low 3.00 Vol 1,23,000 Open Interest (OI) 1,90,500 Change in OI -34,500 Bid Price 3.00 Offer Price 3.70 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 PE460.00	3.40	-2.75	-44.72%	475.95
Previous Close 6.15 Open 4.40 High 4.80 Low 3.00 Vol 85,500 Open Interest (OI) 1,84,500 Change in OI -19,500 Bid Price 2.10 Offer Price 3.15 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 CE570.00	0.70	-0.60	-46.15%	478.65
Previous Close 1.30 Open 1.00 High 1.00 Low 0.70 Vol 9,000 Open Interest (OI) 64,500 Change in OI 6,000 Bid Price 0.60 Offer Price 0.90 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 CE530.00	1.45	-1.35	-48.21%	477.90
Previous Close 2.80 Open 2.80 High 2.80 Low 1.45 Vol 84,000 Open Interest (OI) 1,60,500 Change in OI -9,000 Bid Price 1.40 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 24-09-2020	OPTSTK CE550.00	0.85	-0.90	-51.43%	478.50
Previous Close 1.75 Open 1.10 High 1.35 Low 0.75 Vol 88,500 Open Interest (OI) 2,16,000 Change in OI -3,000 Bid Price 0.75 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 24-09-2020	OPTSTK PE400.00	0.70	-0.80	-53.33%	478.65
Previous Close 1.50 Open 0.70 High 0.70 Low 0.70 Vol 4,500 Open Interest (OI) 30,000 Change in OI 0 Bid Price 0.10 Offer Price 0.70 Bid Quantity 4,500 Offer Quantity 4,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE450.00	1.85	-2.15	-53.75%	477.50
Previous Close 4.00 Open 2.50 High 3.00 Low 1.60 Vol 1,24,500 Open Interest (OI) 1,62,000 Change in OI -18,000 Bid Price 1.70 Offer Price 2.10 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	1.05	-1.25	-54.35%	478.30
Previous Close 2.30 Open 2.00 High 2.00 Low 1.05 Vol 40,500 Open Interest (OI) 1,14,000 Change in OI -18,000 Bid Price 1.15 Offer Price 1.85 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 CE560.00	0.50	-0.65	-56.52%	478.85
Previous Close 1.15 Open 1.10 High 1.10 Low 0.50 Vol 33,000 Open Interest (OI) 1,24,500 Change in OI 0 Bid Price 0.60 Offer Price 0.90 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	0.50	-0.70	-58.33%	478.85
Previous Close 1.20 Open 0.45 High 0.50 Low 0.45 Vol 12,000 Open Interest (OI) 39,000 Change in OI -4,500 Bid Price 0.10 Offer Price 0.50 Bid Quantity 24,000 Offer Quantity 7,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 24-09-2020	OPTSTK PE440.00	1.05	-1.65	-61.11%	478.30
Previous Close 2.70 Open 1.55 High 1.70 Low 1.00 Vol 63,000 Open Interest (OI) 52,500 Change in OI -21,000 Bid Price 0.75 Offer Price 1.15 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 PE430.00	0.50	-1.00	-66.67%	478.85
Previous Close 1.50 Open 0.75 High 1.00 Low 0.50 Vol 54,000 Open Interest (OI) 36,000 Change in OI -18,000 Bid Price 0.35 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 CE500.00	24.00	0.95	4.12%	455.35
Previous Close 23.05 Open 25.10 High 25.20 Low 24.00 Vol 7,500 Open Interest (OI) 15,000 Change in OI 4,500 Bid Price 20.80 Offer Price 28.00 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 PE450.00	19.80	0.00	0.00%	459.55
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 6.00 Offer Price 0.00 Bid Quantity 1,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE510.00	20.00	0.00	0.00%	459.35
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 0.00 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 CE520.00	20.00	0.00	0.00%	459.35
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 3.00 Offer Price 25.00 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 PE440.00	19.90	0.00	0.00%	459.45
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 1.30 Offer Price 0.00 Bid Quantity 1,500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-10-2020	OPTSTK CE420.00	79.00	0.00	0.00%	400.35
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 53.75 Offer Price 0.00 Bid Quantity 34,500 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

25.46% 74.54%

Recovery from Intraday Low Fall from Intrday High

23.90% 76.10%

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