Free Access to TSR Screeners - Sign Up for Your Nightly Pass
Birds's Eye
Technicals
MovingAverage
PivotPoint
Fundamentals
Fin Statements
Beta&Vols
Tech Charts
Future/OptionCandlestick / Heikin Ashi Chart & Patterns of Bharat Forge Ltd. (BHARATFORG)
Latest Candlestick / Heikin Ashi patterns of Bharat Forge Ltd.
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Weekly | Bullish | Candlestick pattern Bullish Engulfing formed at a recent low level. Possiblity of good bullish reversal | |
| Weekly | Bearish | Bearish Continuation Heikin Ashi Pattern formed | |
| Monthly | Neutral | Candlestick pattern Bearish Engulfing formed with very weak volume. Possibly a bad signal | |
Chart patterns of Bharat Forge Ltd.
| Tick | Analysis |
|---|---|
| Daily | Long Term Resistance Line, Top Points :1314.50/04-Jul-25 00:00, 1344.60/09-Jun-25 00:00, |
| Daily | Long Term Resistance Line, Top Points :1344.60/09-Jun-25 00:00, 1379.40/11-Dec-24 00:00, |
| Daily | Medium Term Resistance Line, Top Points :1314.50/04-Jul-25 00:00, 1344.60/09-Jun-25 00:00, |
| Daily | Short Term Resistance Line, Top Points :1223.70/23-Jul-25 00:00, 1237.40/15-Jul-25 00:00, |
| Daily | Long Term Resistance Line, Top Points :1314.50/04-Jul-25 00:00, 1344.60/09-Jun-25 00:00, |
| Daily | Short Term Support Line, Bottom Points : 1188.50/28-Jul-25 00:00, 1209.00/14-Jul-25 00:00, |
| Daily | Short Term Descending Triangle , Top Points :1237.40/15-Jul-25 00:00, 1314.50/04-Jul-25 00:00, , Bottom Points : 1188.50/28-Jul-25 00:00, 1209.00/14-Jul-25 00:00, |
| Daily | Long Term Ascending Triangle , Top Points :1344.60/09-Jun-25 00:00, 1379.40/11-Dec-24 00:00, , Bottom Points : 1188.50/28-Jul-25 00:00, 951.60/07-Apr-25 00:00, |
| Daily | Short Term Lower High and Lower Lows , Top Points :1223.70/23-Jul-25 00:00, 1314.50/04-Jul-25 00:00, , Bottom Points : 1188.50/28-Jul-25 00:00, 1209.00/14-Jul-25 00:00, 1284.20/01-Jul-25 00:00, |
| Weekly | Short Term Resistance Line, Top Points :1314.50/04-Jul-25 00:00, 1309.30/13-Jun-25 00:00, |
| Weekly | Long Term Support Line, Bottom Points : 1002.15/11-Apr-25 00:00, 1025.00/27-Oct-23 00:00, |
| Weekly | Long Term Symmetric Triangle , Top Points :1314.50/04-Jul-25 00:00, 1752.20/21-Jun-24 00:00, , Bottom Points : 1002.15/11-Apr-25 00:00, 757.30/19-May-23 00:00, |
| Weekly | Long Term Descending Triangle , Top Points :1314.50/04-Jul-25 00:00, 1752.20/21-Jun-24 00:00, , Bottom Points : 1002.15/11-Apr-25 00:00, 1025.00/27-Oct-23 00:00, |
| Weekly | Long Term Higher High and Higher Lows , Top Points :1752.20/21-Jun-24 00:00, 819.70/13-Aug-21 00:00, 522.45/17-Jan-20 00:00, , Bottom Points : 1002.15/11-Apr-25 00:00, 629.05/13-May-22 00:00, 219.65/03-Apr-20 00:00, |
| Weekly | Short Term Higher High and Higher Lows , Top Points :1314.50/04-Jul-25 00:00, 1263.00/16-May-25 00:00, 1181.30/21-Mar-25 00:00, , Bottom Points : 1204.00/25-Jul-25 00:00, 1002.15/11-Apr-25 00:00, |
| Weekly | Medium Term Lower High and Lower Lows , Top Points :1314.50/04-Jul-25 00:00, 1752.20/21-Jun-24 00:00, , Bottom Points : 1002.15/11-Apr-25 00:00, 1119.50/15-Mar-24 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :1733.50/31-Jul-24 00:00, 771.65/30-Jul-21 00:00, , Bottom Points : 651.80/30-Jun-22 00:00, 234.95/31-Mar-20 00:00, |
| Monthly | Long Term Higher High and Higher Lows , Top Points :1733.50/31-Jul-24 00:00, 789.85/28-Feb-18 00:00, 638.42/31-Mar-15 00:00, 189.55/31-Dec-10 00:00, , Bottom Points : 234.95/31-Mar-20 00:00, 101.90/31-Jul-13 00:00, 41.92/31-Dec-08 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :1733.50/31-Jul-24 00:00, 771.65/30-Jul-21 00:00, , Bottom Points : 1016.50/28-Feb-25 00:00, 651.80/30-Jun-22 00:00, 234.95/31-Mar-20 00:00, |
| Monthly | Medium Term Higher High and Higher Lows , Top Points :1733.50/31-Jul-24 00:00, 879.85/30-Dec-22 00:00, 771.65/30-Jul-21 00:00, , Bottom Points : 1016.50/28-Feb-25 00:00, 651.80/30-Jun-22 00:00, 234.95/31-Mar-20 00:00, |
| Monthly | Short Term Higher High and Higher Lows , Top Points :1733.50/31-Jul-24 00:00, 771.65/30-Jul-21 00:00, , Bottom Points : 1016.50/28-Feb-25 00:00, 770.45/31-Mar-23 00:00, 651.80/30-Jun-22 00:00, 234.95/31-Mar-20 00:00, |
| Monthly | Short Term Lower High and Lower Lows , Top Points :1308.10/30-Jun-25 00:00, 1733.50/31-Jul-24 00:00, , Bottom Points : 1016.50/28-Feb-25 00:00, 1129.60/28-Mar-24 00:00, |
Historical Candlestick Chart Pattern of Bharat Forge Ltd.
| Pattern | Tick | Category | Date |
|---|---|---|---|
| Three Outside Up | Monthly | Bullish Three Day Patterns | 30_Jun_2025 |
| Bullish Pin Bar | Monthly | Bullish One Day Patterns | 30_Apr_2025 |
| Bearish Marubozu | Weekly | Bearish One Day Patterns | 11_Jul_2025 |
| Long Black Candle | Weekly | Bearish One Day Patterns | 11_Jul_2025 |
| Long White Candle | Monthly | Bullish One Day Patterns | 28_Mar_2025 |
| Bullish Harami | Monthly | Bullish Two Day Patterns | 28_Mar_2025 |
| Tweezer Bottom | Monthly | Bullish Two Day Patterns | 28_Mar_2025 |
| Doji | Weekly | Consolidation Patterns | 04_Jul_2025 |
| Long Black Candle | Monthly | Bearish One Day Patterns | 28_Feb_2025 |
| Long White Candle | Weekly | Bullish One Day Patterns | 06_Jun_2025 |
| Bullish Engulfing | Weekly | Bullish Two Day Patterns | 06_Jun_2025 |
| Three Black Crows | Monthly | Bearish Three Day Patterns | 29_Nov_2024 |
| Three Black Crows | Monthly | Bearish Three Day Patterns | 31_Oct_2024 |
| Three Outside Down | Monthly | Bearish Three Day Patterns | 30_Sep_2024 |
| Spinning Top | Daily | Consolidation Patterns | 14_Jul_2025 |
| Three Black Crows | Daily | Bearish Three Day Patterns | 10_Jul_2025 |
| Inverted Hammer | Weekly | Bullish One Day Patterns | 25_Apr_2025 |
| Long White Candle | Monthly | Bullish One Day Patterns | 31_May_2024 |
| Bullish Gap Up | Weekly | Bullish Two Day Patterns | 17_Apr_2025 |
| Bullish Counter Attack | Weekly | Bullish Two Day Patterns | 11_Apr_2025 |
| Bearish Gap Down | Weekly | Bearish Two Day Patterns | 11_Apr_2025 |
| Long Black Candle | Weekly | Bearish One Day Patterns | 04_Apr_2025 |
| Dark Cloud Cover | Daily | Bearish Two Day Patterns | 03_Jul_2025 |
| Tweezer Top | Weekly | Bearish Two Day Patterns | 28_Mar_2025 |
| Long White Candle | Weekly | Bullish One Day Patterns | 21_Mar_2025 |
| Long White Candle | Monthly | Bullish One Day Patterns | 29_Dec_2023 |
| Long White Candle | Monthly | Bullish One Day Patterns | 30_Nov_2023 |
| Dark Cloud Cover | Weekly | Bearish Two Day Patterns | 13_Mar_2025 |
| Long White Candle | Weekly | Bullish One Day Patterns | 07_Mar_2025 |
| Tweezer Bottom | Weekly | Bullish Two Day Patterns | 07_Mar_2025 |
| Three Inside Up | Daily | Bullish Three Day Patterns | 27_Jun_2025 |
| Bullish Harami | Daily | Bullish Two Day Patterns | 26_Jun_2025 |
| Long White Candle | Monthly | Bullish One Day Patterns | 31_Jul_2023 |
| Bullish Pin Bar | Monthly | Bullish One Day Patterns | 31_May_2023 |
| Doji | Weekly | Consolidation Patterns | 17_Jan_2025 |
| Long Black Candle | Weekly | Bearish One Day Patterns | 10_Jan_2025 |
Historical Heikin Ashi Chart Pattern of Bharat Forge Ltd.
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bearish Continuation | Weekly | Bearish Heikin Ashi | 29_Jul_2025 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi | 30_Jun_2025 | ||
| Bearish Continuation | Weekly | Bearish Heikin Ashi | 25_Jul_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi | 30_May_2025 | ||
| Bullish Tick From Red To Green | Monthly | Bullish Heikin Ashi | 30_May_2025 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi | 25_Jul_2025 | ||
| Bearish Initiation | Weekly | Bearish Heikin Ashi | 18_Jul_2025 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi | 25_Jul_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi | 24_Jul_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi | 30_Apr_2025 | ||
| Bearish Tick From Green To Red | Weekly | Bearish Heikin Ashi | 11_Jul_2025 | ||
| Spinning Top (Previous Tick) | Daily | Consolidation Heikin Ashi | 24_Jul_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi | 04_Jul_2025 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi | 28_Mar_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi | 28_Mar_2025 | ||
| HA Spinning Top | Daily | Consolidation Heikin Ashi | 23_Jul_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi | 22_Jul_2025 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi | 28_Feb_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi | 28_Feb_2025 | ||
| Bearish Initiation | Daily | Bearish Heikin Ashi | 21_Jul_2025 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi | 31_Jan_2025 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi | 31_Jan_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi | 13_Jun_2025 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi | 31_Dec_2024 | ||
| Bearish With High Volume | Monthly | Bearish Heikin Ashi | 31_Dec_2024 | ||
| Bearish Tick From Green To Red | Daily | Bearish Heikin Ashi | 18_Jul_2025 | ||
| Spinning Top (Previous Tick) | Daily | Consolidation Heikin Ashi | 18_Jul_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi | 06_Jun_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi | 06_Jun_2025 | ||
| Bearish Continuation | Monthly | Bearish Heikin Ashi | 29_Nov_2024 | ||
| HA Spinning Top | Daily | Consolidation Heikin Ashi | 17_Jul_2025 | ||
| Bullish Initiation | Daily | Bullish Heikin Ashi | 16_Jul_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi | 30_May_2025 | ||
| Bullish Tick From Red To Green | Daily | Bullish Heikin Ashi | 16_Jul_2025 | ||
| Bearish Initiation | Monthly | Bearish Heikin Ashi | 31_Oct_2024 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi | 23_May_2025 | ||
| Bearish Tick From Green To Red | Monthly | Bearish Heikin Ashi | 30_Sep_2024 | ||
| Bullish Initiation | Weekly | Bullish Heikin Ashi | 16_May_2025 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi | 16_May_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi | 14_Jul_2025 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi | 31_Jul_2024 | ||
| Bullish With High Volume | Weekly | Bullish Heikin Ashi | 09_May_2025 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi | 11_Jul_2025 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi | 02_May_2025 | ||
| Bullish Continuation | Monthly | Bullish Heikin Ashi | 28_Jun_2024 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi | 10_Jul_2025 | ||
| Bearish With High Volume | Daily | Bearish Heikin Ashi | 10_Jul_2025 | ||
| Bullish Initiation | Monthly | Bullish Heikin Ashi | 31_May_2024 | ||
| Bullish Continuation | Weekly | Bullish Heikin Ashi | 25_Apr_2025 | ||
| Bullish With High Volume | Monthly | Bullish Heikin Ashi | 31_May_2024 | ||
| Bearish Continuation | Daily | Bearish Heikin Ashi | 09_Jul_2025 | ||
| You are viewing last 51 Historical Candlestick pattern of Bharat Forge Ltd. | |||||
Daily OHLCV & Heikin Ashi values of Bharat Forge Ltd.
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 29-Jul-25 | 1188.50 | 1223.50 | 1185.00 | 1220.40 | 478 K | 38.50 | 3.25% | 1206.82 | 1223.50 | 1185.00 | 1204.35 |
| 28-Jul-25 | 1202.70 | 1227.70 | 1187.00 | 1188.50 | 435 K | 40.70 | 3.43% | 1212.17 | 1227.70 | 1187.00 | 1201.47 |
| 25-Jul-25 | 1214.00 | 1217.90 | 1185.70 | 1204.00 | 1123 K | 32.20 | 2.72% | 1218.94 | 1218.94 | 1185.70 | 1205.40 |
| 24-Jul-25 | 1224.10 | 1230.30 | 1213.40 | 1217.00 | 366 K | 16.90 | 1.39% | 1216.68 | 1230.30 | 1213.40 | 1221.20 |
| 23-Jul-25 | 1207.20 | 1226.30 | 1205.20 | 1223.70 | 514 K | 21.10 | 1.75% | 1217.77 | 1226.30 | 1205.20 | 1215.60 |
| 22-Jul-25 | 1222.00 | 1222.20 | 1203.00 | 1204.70 | 652 K | 19.20 | 1.60% | 1222.56 | 1222.56 | 1203.00 | 1212.97 |
| 21-Jul-25 | 1216.60 | 1225.60 | 1210.80 | 1220.80 | 418 K | 14.80 | 1.22% | 1226.67 | 1226.67 | 1210.80 | 1218.45 |
| 18-Jul-25 | 1225.10 | 1238.10 | 1215.10 | 1216.60 | 517 K | 23.00 | 1.89% | 1229.62 | 1238.10 | 1215.10 | 1223.72 |
| 17-Jul-25 | 1234.00 | 1241.70 | 1221.60 | 1224.80 | 824 K | 20.10 | 1.65% | 1228.71 | 1241.70 | 1221.60 | 1230.52 |
| 16-Jul-25 | 1238.10 | 1238.50 | 1224.00 | 1231.30 | 675 K | 14.50 | 1.18% | 1224.45 | 1238.50 | 1224.00 | 1232.98 |
| 15-Jul-25 | 1210.00 | 1241.00 | 1200.00 | 1237.40 | 1117 K | 41.00 | 3.42% | 1226.81 | 1241.00 | 1200.00 | 1222.10 |
| 14-Jul-25 | 1210.90 | 1218.60 | 1201.20 | 1209.00 | 973 K | 17.40 | 1.45% | 1243.69 | 1243.69 | 1201.20 | 1209.93 |
| 11-Jul-25 | 1222.00 | 1236.50 | 1210.80 | 1214.80 | 916 K | 25.70 | 2.12% | 1266.35 | 1266.35 | 1210.80 | 1221.03 |
| 10-Jul-25 | 1262.90 | 1266.80 | 1220.50 | 1234.80 | 1081 K | 46.30 | 3.79% | 1286.45 | 1286.45 | 1220.50 | 1246.25 |
| 09-Jul-25 | 1284.00 | 1287.00 | 1260.00 | 1261.50 | 755 K | 27.00 | 2.14% | 1299.78 | 1299.78 | 1260.00 | 1273.12 |
| 08-Jul-25 | 1306.20 | 1307.70 | 1277.30 | 1281.10 | 1030 K | 30.40 | 2.38% | 1306.48 | 1307.70 | 1277.30 | 1293.07 |
| 07-Jul-25 | 1314.00 | 1314.00 | 1293.00 | 1306.20 | 436 K | 21.00 | 1.62% | 1306.15 | 1314.00 | 1293.00 | 1306.80 |
| 04-Jul-25 | 1305.00 | 1318.00 | 1291.20 | 1314.50 | 1039 K | 26.80 | 2.08% | 1305.13 | 1318.00 | 1291.20 | 1307.18 |
| 03-Jul-25 | 1311.90 | 1336.10 | 1297.00 | 1298.70 | 1616 K | 39.10 | 3.01% | 1299.34 | 1336.10 | 1297.00 | 1310.93 |
| 02-Jul-25 | 1288.90 | 1319.00 | 1275.00 | 1311.40 | 1905 K | 44.00 | 3.45% | 1300.10 | 1319.00 | 1275.00 | 1298.57 |
Weekly OHLCV & Heikin Ashi values of Bharat Forge Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28-Jul-25 | 01-Aug-25 | 1202.70 | 1227.70 | 1185.00 | 1220.40 | 913 K | 42.70 | 3.60% | 1229.38 | 1229.38 | 1185.00 | 1208.95 |
| 21-Jul-25 | 25-Jul-25 | 1216.60 | 1230.30 | 1185.70 | 1204.00 | 3076 K | 44.60 | 3.76% | 1249.61 | 1249.61 | 1185.70 | 1209.15 |
| 14-Jul-25 | 18-Jul-25 | 1210.90 | 1241.70 | 1200.00 | 1216.60 | 4109 K | 41.70 | 3.47% | 1281.92 | 1281.92 | 1200.00 | 1217.30 |
| 07-Jul-25 | 11-Jul-25 | 1314.00 | 1314.00 | 1210.80 | 1214.80 | 4219 K | 103.20 | 8.52% | 1300.43 | 1314.00 | 1210.80 | 1263.40 |
| 30-Jun-25 | 04-Jul-25 | 1317.00 | 1336.10 | 1270.00 | 1314.50 | 6497 K | 66.10 | 5.20% | 1291.46 | 1336.10 | 1270.00 | 1309.40 |
| 23-Jun-25 | 27-Jun-25 | 1275.10 | 1324.50 | 1270.60 | 1309.70 | 7400 K | 53.90 | 4.24% | 1287.95 | 1324.50 | 1270.60 | 1294.98 |
| 16-Jun-25 | 20-Jun-25 | 1311.00 | 1325.00 | 1269.00 | 1278.30 | 3864 K | 56.00 | 4.41% | 1280.07 | 1325.00 | 1269.00 | 1295.82 |
| 09-Jun-25 | 13-Jun-25 | 1305.00 | 1362.10 | 1271.00 | 1309.30 | 7031 K | 91.10 | 7.17% | 1248.30 | 1362.10 | 1248.30 | 1311.85 |
| 02-Jun-25 | 06-Jun-25 | 1238.00 | 1299.70 | 1230.00 | 1296.40 | 8437 K | 69.70 | 5.67% | 1230.57 | 1299.70 | 1230.00 | 1266.03 |
| 26-May-25 | 30-May-25 | 1245.00 | 1276.30 | 1238.00 | 1240.90 | 5546 K | 38.30 | 3.09% | 1211.09 | 1276.30 | 1211.09 | 1250.05 |
| 19-May-25 | 23-May-25 | 1271.00 | 1279.00 | 1217.00 | 1245.10 | 4678 K | 62.00 | 5.09% | 1169.15 | 1279.00 | 1169.15 | 1253.03 |
| 12-May-25 | 16-May-25 | 1205.00 | 1270.00 | 1173.30 | 1263.00 | 11881 K | 96.70 | 8.24% | 1110.48 | 1270.00 | 1110.48 | 1227.82 |
| 05-May-25 | 09-May-25 | 1108.90 | 1176.90 | 1080.00 | 1165.60 | 12039 K | 96.90 | 8.97% | 1088.12 | 1176.90 | 1080.00 | 1132.85 |
| 28-Apr-25 | 02-May-25 | 1082.00 | 1156.00 | 1082.00 | 1107.00 | 5340 K | 74.00 | 6.84% | 1069.48 | 1156.00 | 1069.48 | 1106.75 |
| 21-Apr-25 | 25-Apr-25 | 1070.00 | 1139.60 | 1066.70 | 1088.50 | 6685 K | 72.90 | 6.83% | 1047.77 | 1139.60 | 1047.77 | 1091.20 |
| 14-Apr-25 | 18-Apr-25 | 1041.00 | 1078.50 | 1040.10 | 1068.20 | 4946 K | 38.40 | 3.69% | 1038.58 | 1078.50 | 1038.58 | 1056.95 |
| 07-Apr-25 | 11-Apr-25 | 925.00 | 1010.00 | 919.10 | 1002.15 | 9768 K | 90.90 | 9.89% | 1113.11 | 1113.11 | 919.10 | 964.06 |
| 31-Mar-25 | 04-Apr-25 | 1160.00 | 1179.00 | 1014.00 | 1026.05 | 9047 K | 165.00 | 16.27% | 1131.45 | 1179.00 | 1014.00 | 1094.76 |
| 24-Mar-25 | 28-Mar-25 | 1185.00 | 1210.00 | 1129.85 | 1169.15 | 10969 K | 80.15 | 7.09% | 1089.40 | 1210.00 | 1089.40 | 1173.50 |
| 17-Mar-25 | 21-Mar-25 | 1037.10 | 1207.30 | 1037.10 | 1181.30 | 7444 K | 170.20 | 16.41% | 1063.10 | 1207.30 | 1037.10 | 1115.70 |
Monthly OHLCV & Heikin Ashi values of Bharat Forge Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Jul-25 | 31-Jul-25 | 1314.90 | 1336.10 | 1185.00 | 1220.40 | 18237 K | 151.10 | 12.75% | 1217.75 | 1336.10 | 1185.00 | 1264.10 |
| 01-Jun-25 | 30-Jun-25 | 1238.00 | 1362.10 | 1230.00 | 1308.10 | 27312 K | 132.10 | 10.74% | 1150.96 | 1362.10 | 1150.96 | 1284.55 |
| 01-May-25 | 31-May-25 | 1104.00 | 1279.00 | 1080.00 | 1240.90 | 34888 K | 199.00 | 18.43% | 1125.94 | 1279.00 | 1080.00 | 1175.97 |
| 01-Apr-25 | 30-Apr-25 | 1160.00 | 1179.00 | 919.10 | 1104.20 | 35046 K | 259.90 | 28.28% | 1161.30 | 1179.00 | 919.10 | 1090.57 |
| 01-Mar-25 | 31-Mar-25 | 1018.00 | 1210.00 | 1002.40 | 1169.15 | 26567 K | 207.60 | 20.71% | 1222.70 | 1222.70 | 1002.40 | 1099.89 |
| 01-Feb-25 | 28-Feb-25 | 1238.00 | 1240.95 | 1002.15 | 1016.50 | 24547 K | 238.80 | 23.83% | 1321.01 | 1321.01 | 1002.15 | 1124.40 |
| 01-Jan-25 | 31-Jan-25 | 1303.30 | 1322.00 | 1167.55 | 1224.05 | 22081 K | 154.45 | 13.23% | 1387.79 | 1387.79 | 1167.55 | 1254.23 |
| 01-Dec-24 | 31-Dec-24 | 1329.50 | 1394.95 | 1272.20 | 1299.50 | 23917 K | 122.75 | 9.65% | 1451.55 | 1451.55 | 1272.20 | 1324.04 |
| 01-Nov-24 | 30-Nov-24 | 1428.00 | 1482.90 | 1286.60 | 1332.25 | 17070 K | 196.30 | 15.26% | 1520.67 | 1520.67 | 1286.60 | 1382.44 |
| 01-Oct-24 | 31-Oct-24 | 1519.00 | 1555.00 | 1340.80 | 1410.15 | 20497 K | 214.20 | 15.98% | 1585.09 | 1585.09 | 1340.80 | 1456.24 |
| 01-Sep-24 | 30-Sep-24 | 1597.00 | 1629.90 | 1502.60 | 1516.60 | 24232 K | 127.30 | 8.47% | 1608.66 | 1629.90 | 1502.60 | 1561.53 |
| 01-Aug-24 | 31-Aug-24 | 1740.00 | 1771.20 | 1510.40 | 1587.00 | 27015 K | 260.80 | 17.27% | 1565.17 | 1771.20 | 1510.40 | 1652.15 |
| 01-Jul-24 | 31-Jul-24 | 1673.10 | 1753.00 | 1500.00 | 1733.50 | 26544 K | 253.00 | 16.87% | 1465.44 | 1753.00 | 1465.44 | 1664.90 |
| 01-Jun-24 | 30-Jun-24 | 1649.95 | 1804.50 | 1406.25 | 1670.35 | 34612 K | 398.25 | 28.32% | 1298.13 | 1804.50 | 1298.13 | 1632.76 |
| 01-May-24 | 31-May-24 | 1271.50 | 1600.00 | 1209.15 | 1554.55 | 45334 K | 390.85 | 32.32% | 1187.45 | 1600.00 | 1187.45 | 1408.80 |
| 01-Apr-24 | 30-Apr-24 | 1132.20 | 1326.00 | 1105.30 | 1271.20 | 29125 K | 220.70 | 19.97% | 1166.23 | 1326.00 | 1105.30 | 1208.68 |
| 01-Mar-24 | 31-Mar-24 | 1150.05 | 1211.00 | 1088.00 | 1129.60 | 22928 K | 123.00 | 11.31% | 1187.79 | 1211.00 | 1088.00 | 1144.66 |
| 01-Feb-24 | 29-Feb-24 | 1242.00 | 1330.00 | 1063.00 | 1151.00 | 35295 K | 267.00 | 25.12% | 1179.08 | 1330.00 | 1063.00 | 1196.50 |
| 01-Jan-24 | 31-Jan-24 | 1242.00 | 1299.00 | 1180.00 | 1235.25 | 16766 K | 119.00 | 10.08% | 1119.10 | 1299.00 | 1119.10 | 1239.06 |
| 01-Dec-23 | 31-Dec-23 | 1130.00 | 1249.90 | 1124.60 | 1238.35 | 19249 K | 125.30 | 11.14% | 1052.49 | 1249.90 | 1052.49 | 1185.71 |
Quarterly OHLCV & Heikin Ashi values of Bharat Forge Ltd.
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1314.90 | 1336.10 | 1185.00 | 1220.40 | 18237 K | 151.10 | 12.75% | 1249.94 | 1336.10 | 1185.00 | 1264.10 | ||
| 1160.00 | 1362.10 | 919.10 | 1308.10 | 97247 K | 443.00 | 48.20% | 1312.56 | 1362.10 | 919.10 | 1187.33 | ||
| 1303.30 | 1322.00 | 1002.15 | 1169.15 | 73196 K | 319.85 | 31.92% | 1425.96 | 1425.96 | 1002.15 | 1199.15 | ||
| 1519.00 | 1555.00 | 1272.20 | 1299.50 | 61486 K | 282.80 | 22.23% | 1440.50 | 1555.00 | 1272.20 | 1411.43 | ||
| 1673.10 | 1771.20 | 1500.00 | 1516.60 | 77792 K | 271.20 | 18.08% | 1265.77 | 1771.20 | 1265.77 | 1615.22 | ||
| 1132.20 | 1804.50 | 1105.30 | 1670.35 | 109 M | 699.20 | 63.26% | 1103.45 | 1804.50 | 1103.45 | 1428.09 | ||
| 1242.00 | 1330.00 | 1063.00 | 1129.60 | 74990 K | 267.00 | 25.12% | 1015.75 | 1330.00 | 1015.75 | 1191.15 | ||
| 1090.95 | 1249.90 | 1002.30 | 1238.35 | 62720 K | 247.60 | 24.70% | 886.13 | 1249.90 | 886.13 | 1145.38 | ||
| 843.95 | 1148.05 | 832.05 | 1091.60 | 83945 K | 316.00 | 37.98% | 793.35 | 1148.05 | 793.35 | 978.91 | ||
| 780.75 | 845.70 | 743.55 | 836.80 | 67219 K | 102.15 | 13.74% | 784.99 | 845.70 | 743.55 | 801.70 | ||
| 883.00 | 910.00 | 745.40 | 770.45 | 67583 K | 164.60 | 22.08% | 742.77 | 910.00 | 742.77 | 827.21 | ||
| 697.40 | 919.45 | 683.00 | 879.85 | 97233 K | 236.45 | 34.62% | 690.61 | 919.45 | 683.00 | 794.93 | ||
| 645.15 | 801.15 | 630.00 | 695.50 | 104 M | 171.15 | 27.17% | 688.27 | 801.15 | 630.00 | 692.95 | ||
| 700.00 | 753.85 | 597.00 | 651.80 | 84358 K | 156.85 | 26.27% | 700.89 | 753.85 | 597.00 | 675.66 | ||
| 697.50 | 787.50 | 595.00 | 700.60 | 96818 K | 192.50 | 32.35% | 706.62 | 787.50 | 595.00 | 695.15 | ||
| 737.00 | 847.95 | 652.50 | 697.85 | 123 M | 195.45 | 29.95% | 679.42 | 847.95 | 652.50 | 733.82 | ||
| 762.00 | 844.80 | 717.00 | 737.45 | 137 M | 127.80 | 17.82% | 593.53 | 844.80 | 593.53 | 765.31 | ||
| 603.80 | 790.90 | 555.75 | 761.90 | 168 M | 235.15 | 42.31% | 508.97 | 790.90 | 508.97 | 678.09 | ||
| 527.65 | 676.90 | 524.25 | 595.95 | 181 M | 152.65 | 29.12% | 436.75 | 676.90 | 436.75 | 581.19 | ||
| 448.00 | 567.25 | 439.50 | 525.30 | 178 M | 127.75 | 29.07% | 378.48 | 567.25 | 378.48 | 495.01 |