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

465.70

Change	Change %
3.15	0.68%
Updated:16 Jul, 2019, 16:00 PM IST

BSE

464.80

Change	Change %
2.50	0.54%
Updated:16 Jul, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 460.00	6.40	0.45	7.56%	459.30
Previous Close 5.95 Open 12.20 High 12.20 Low 5.60 Vol 45,600 Open Interest (OI) 64,800 Change in OI 12,000 Bid Price 5.60 Offer Price 6.50 Bid Quantity 6,000 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK CE 450.00	15.40	0.00	0.00%	450.30
Previous Close 15.40 Open 15.40 High 15.40 Low 15.40 Vol 1,200 Open Interest (OI) 34,800 Change in OI -1,200 Bid Price 17.70 Offer Price 20.55 Bid Quantity 10,800 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 450.00	3.50	0.00	0.00%	462.20
Previous Close 3.50 Open 5.55 High 5.85 Low 3.30 Vol 72,000 Open Interest (OI) 62,400 Change in OI 0 Bid Price 2.05 Offer Price 3.55 Bid Quantity 16,800 Offer Quantity 2,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 410.00	0.75	0.00	0.00%	464.95
Previous Close 0.75 Open 0.75 High 0.75 Low 0.75 Vol 1,200 Open Interest (OI) 12,000 Change in OI 0 Bid Price 0.30 Offer Price 0.75 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK CE 520.00	0.20	0.00	0.00%	465.50
Previous Close 0.20 Open 0.25 High 0.25 Low 0.20 Vol 10,800 Open Interest (OI) 42,000 Change in OI 0 Bid Price 0.25 Offer Price 0.50 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 520.00	58.05	0.00	0.00%	407.65
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 50.90 Offer Price 56.25 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 470.00	10.30	0.00	0.00%	455.40
Previous Close 10.30 Open 15.15 High 15.15 Low 10.30 Vol 28,800 Open Interest (OI) 19,200 Change in OI 0 Bid Price 10.40 Offer Price 11.15 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 540.00	85.50	0.00	0.00%	380.20
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 66.55 Offer Price 89.25 Bid Quantity 30,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 560.00	103.50	0.00	0.00%	362.20
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 85.05 Offer Price 112.95 Bid Quantity 30,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 590.00	140.85	0.00	0.00%	324.85
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 107.90 Offer Price 150.20 Bid Quantity 30,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 580.00	114.00	0.00	0.00%	351.70
Previous Close 114.00 Open 114.00 High 114.00 Low 114.00 Vol 1,200 Open Interest (OI) 0 Change in OI 0 Bid Price 110.30 Offer Price 116.35 Bid Quantity 2,400 Offer Quantity 2,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 640.00	175.00	0.00	0.00%	290.70
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 150.65 Offer Price 205.45 Bid Quantity 30,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 490.00	31.00	0.00	0.00%	434.70
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 24.10 Offer Price 27.30 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK CE 430.00	33.40	0.00	0.00%	432.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 10,800 Change in OI 0 Bid Price 35.25 Offer Price 38.95 Bid Quantity 1,200 Offer Quantity 19,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 430.00	1.35	0.00	0.00%	464.35
Previous Close 1.35 Open 1.30 High 1.65 Low 1.30 Vol 10,800 Open Interest (OI) 51,600 Change in OI 2,400 Bid Price 0.25 Offer Price 1.10 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 380.00	1.00	0.00	0.00%	464.70
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 1.50 Bid Quantity 1,200 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 400.00	1.00	0.00	0.00%	464.70
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 0.20 Offer Price 2.25 Bid Quantity 1,200 Offer Quantity 14,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK CE 500.00	1.00	0.00	0.00%	464.70
Previous Close 1.00 Open 1.20 High 1.20 Low 0.80 Vol 70,800 Open Interest (OI) 2,29,200 Change in OI -4,800 Bid Price 1.00 Offer Price 1.25 Bid Quantity 22,800 Offer Quantity 4,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 500.00	56.40	0.00	0.00%	409.30
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 33.45 Offer Price 36.15 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 620.00	158.00	0.00	0.00%	307.70
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 150.80 Offer Price 156.25 Bid Quantity 8,400 Offer Quantity 7,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK CE 440.00	24.40	0.00	0.00%	441.30
Previous Close 24.40 Open 24.40 High 24.40 Low 24.40 Vol 1,200 Open Interest (OI) 14,400 Change in OI -1,200 Bid Price 26.70 Offer Price 28.85 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 440.00	2.00	0.00	0.00%	463.70
Previous Close 2.00 Open 3.15 High 3.20 Low 1.95 Vol 31,200 Open Interest (OI) 79,200 Change in OI 9,600 Bid Price 1.90 Offer Price 2.00 Bid Quantity 3,600 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK CE 420.00	41.65	0.00	0.00%	424.05
Previous Close 41.65 Open 43.50 High 43.50 Low 41.65 Vol 3,600 Open Interest (OI) 4,800 Change in OI 0 Bid Price 43.95 Offer Price 48.80 Bid Quantity 9,600 Offer Quantity 3,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 420.00	0.65	0.00	0.00%	465.05
Previous Close 0.65 Open 0.65 High 0.65 Low 0.65 Vol 3,600 Open Interest (OI) 39,600 Change in OI 1,200 Bid Price 0.40 Offer Price 0.75 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 680.00	221.00	0.00	0.00%	244.70
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 210.65 Offer Price 215.85 Bid Quantity 2,400 Offer Quantity 2,400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK CE 530.00	0.50	0.00	0.00%	465.20
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 0.15 Offer Price 0.55 Bid Quantity 2,400 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 530.00	74.90	0.00	0.00%	390.80
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 53.35 Offer Price 75.15 Bid Quantity 30,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 480.00	25.40	0.00	0.00%	440.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 38,400 Change in OI 0 Bid Price 16.10 Offer Price 18.65 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 600.00	140.00	0.00	0.00%	325.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 7,200 Change in OI 0 Bid Price 116.45 Offer Price 161.45 Bid Quantity 30,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK CE 550.00	0.30	0.00	0.00%	465.40
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 0.00 Offer Price 3.00 Bid Quantity 0 Offer Quantity 3,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK PE 550.00	91.00	0.00	0.00%	374.70
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 75.65 Offer Price 102.05 Bid Quantity 30,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK CE 510.00	0.50	0.00	0.00%	465.20
Previous Close 0.50 Open 0.45 High 0.50 Low 0.40 Vol 10,800 Open Interest (OI) 48,000 Change in OI 0 Bid Price 0.40 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 25-07-2019	OPTSTK CE 490.00	1.85	-0.05	-2.63%	463.85
Previous Close 1.90 Open 1.80 High 2.20 Low 1.50 Vol 28,800 Open Interest (OI) 1,06,800 Change in OI 3,600 Bid Price 1.20 Offer Price 1.95 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK CE 460.00	12.30	-0.50	-3.91%	453.40
Previous Close 12.80 Open 10.10 High 13.70 Low 9.50 Vol 90,000 Open Interest (OI) 1,05,600 Change in OI -4,800 Bid Price 11.40 Offer Price 13.00 Bid Quantity 9,600 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK CE 480.00	3.70	-0.25	-6.33%	462.00
Previous Close 3.95 Open 3.30 High 4.75 Low 3.15 Vol 1,05,600 Open Interest (OI) 1,52,400 Change in OI 14,400 Bid Price 3.70 Offer Price 3.75 Bid Quantity 1,200 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 25-07-2019	OPTSTK CE 470.00	7.05	-0.55	-7.24%	458.65
Previous Close 7.60 Open 6.00 High 8.45 Low 5.75 Vol 1,34,400 Open Interest (OI) 1,21,200 Change in OI 3,600 Bid Price 6.75 Offer Price 7.10 Bid Quantity 2,400 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-08-2019	OPTSTK PE 450.00	11.50	0.00	0.00%	454.20
Previous Close 11.50 Open 11.50 High 11.50 Low 11.50 Vol 6,000 Open Interest (OI) 6,000 Change in OI 0 Bid Price 11.50 Offer Price 13.85 Bid Quantity 1,200 Offer Quantity 7,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-08-2019	OPTSTK CE 500.00	7.00	0.00	0.00%	458.70
Previous Close 7.00 Open 6.00 High 7.00 Low 6.00 Vol 2,400 Open Interest (OI) 2,400 Change in OI 0 Bid Price 6.95 Offer Price 9.55 Bid Quantity 4,800 Offer Quantity 9,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-08-2019	OPTSTK PE 470.00	23.00	0.00	0.00%	442.70
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 20.70 Offer Price 23.65 Bid Quantity 2,400 Offer Quantity 7,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-08-2019	OPTSTK CE 520.00	3.50	0.00	0.00%	462.20
Previous Close 3.50 Open 3.50 High 3.50 Low 3.50 Vol 1,200 Open Interest (OI) 2,400 Change in OI 1,200 Bid Price 3.15 Offer Price 5.90 Bid Quantity 16,800 Offer Quantity 9,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-08-2019	OPTSTK PE 440.00	10.00	0.00	0.00%	455.70
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 7.90 Offer Price 10.45 Bid Quantity 4,800 Offer Quantity 7,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-08-2019	OPTSTK CE 530.00	2.90	0.00	0.00%	462.80
Previous Close 2.90 Open 2.90 High 2.90 Low 2.90 Vol 1,200 Open Interest (OI) 1,200 Change in OI 0 Bid Price 2.10 Offer Price 4.70 Bid Quantity 16,800 Offer Quantity 9,600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-08-2019	OPTSTK PE 580.00	110.95	0.00	0.00%	354.75
Previous Close 110.95 Open 110.95 High 110.95 Low 110.95 Vol 1,200 Open Interest (OI) 1,200 Change in OI 0 Bid Price 110.40 Offer Price 0.00 Bid Quantity 2,400 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-08-2019	OPTSTK PE 480.00	28.00	0.00	0.00%	437.70
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 26.20 Offer Price 29.35 Bid Quantity 4,800 Offer Quantity 4,800 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-08-2019	OPTSTK CE 510.00	9.45	0.00	0.00%	456.25
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 5.05 Offer Price 7.80 Bid Quantity 4,800 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BHARATFORG 29-08-2019	OPTSTK PE 430.00	7.00	0.00	0.00%	458.70
Previous Close 7.00 Open 7.00 High 7.00 Low 7.00 Vol 1,200 Open Interest (OI) 0 Change in OI 0 Bid Price 5.40 Offer Price 7.55 Bid Quantity 4,800 Offer Quantity 7,200 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

81.01% 18.99%

Recovery from Intraday Low Fall from Intrday High

69.88% 30.12%

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