Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Bharat Forge

Stock

Expiry Date

SEARCH FUTURES

BHARATFORG 25Nov2025

LIVE
NSE
Nov 25, 15:16

1409.80

-5.00 (-0.35%)

BSE: 500493  |  NSE: BHARATFORG  |  ISIN: INE465A01025
Open Price 1,411.90
High Price 1,423.60
Low Price 1,407.20
Prev. Close 1,414.80
Spot Price 1,409.70
Open Int PCR 0.74
Prev OI PCR 0.70
Bid Price 1,409.70
Bid Qty 500
Rollover % 84.22%
Average Price 1,412.56
No. of Contracts Traded 3,147
Turnover (Rs. in lakhs) 22,226.63
Market Lot 500
Open Interest 1,365,500
Open Int. Chg -663,500
Open Int. Chg % -32.70
Offer Price 1,410.50
Offer Qty 1,000
Rollover Cost 9.10

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 960.00 - - - - -
- - - - - 1,000.00 0.10 - - 9,000 -
- - - - - 1,040.00 - - - - -
- - - - - 1,080.00 0.05 - 500 16,000 -
301.95 -3.00 - 1,500 - 1,100.00 0.05 - - 26,000 -
189.00 - - 1,500 - 1,120.00 0.25 - - 3,500 -
- - - - - 1,140.00 0.05 -0.10 5,500 26,000 -
164.45 - - 9,000 - 1,160.00 0.05 -0.10 500 27,500 -
219.35 82.75 500 12,500 - 1,180.00 0.05 - - 22,500 -
210.00 -16.50 5,000 21,500 -3,000 1,200.00 0.10 0.05 17,500 73,500 -4,000
195.95 -5.05 2,000 32,500 - 1,220.00 0.05 - 3,500 31,000 -1,000
171.00 -7.80 3,000 55,000 -2,500 1,240.00 0.05 -0.10 5,500 44,500 -1,000
150.00 -12.00 1,000 17,500 -500 1,260.00 0.05 - 8,000 56,000 -3,500
130.00 -13.40 7,500 31,500 500 1,280.00 0.05 -0.05 11,500 60,000 -5,000
110.15 -16.60 33,500 182,000 -1,000 1,300.00 0.05 - 89,000 285,000 -66,500
90.00 -18.00 5,000 118,000 -1,500 1,320.00 0.05 - 14,000 100,500 -7,000
70.00 -16.00 7,500 81,500 -500 1,340.00 0.05 - 12,500 196,000 -2,000
52.80 -7.20 14,500 160,000 -6,500 1,360.00 0.05 -0.10 17,000 127,500 -11,500
28.35 -9.55 33,000 99,500 -19,500 1,380.00 0.05 -0.65 81,000 191,500 -21,500
9.55 -9.10 157,000 95,000 -65,000 1,400.00 0.20 -4.25 270,500 90,500 -47,000
0.90 -7.40 456,500 56,500 -38,500 1,420.00 9.50 -2.90 146,500 68,500 -20,000
0.05 -3.80 868,000 167,500 -243,000 1,440.00 29.25 0.85 28,500 91,500 -12,500
0.05 -1.35 194,500 156,500 -38,500 1,460.00 51.00 6.65 5,000 20,000 -
0.05 -0.45 99,500 184,500 -37,500 1,480.00 62.15 7.00 6,500 31,000 -1,500
0.05 -0.25 44,000 186,500 -23,500 1,500.00 74.85 - - 7,500 -
0.05 -0.05 13,500 186,000 -12,000 1,520.00 112.65 14.65 500 10,000 -
0.05 -0.05 5,000 52,000 -3,500 1,540.00 120.35 - - 4,000 -
0.05 -0.05 21,000 55,000 -14,500 1,560.00 - - - - -
0.05 -0.10 9,500 39,000 -2,500 1,580.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 1,365,500 -663,500 -32.70%
Call
 2,002,000 -513,000 -20.40%
Put
 1,619,000 -204,000 -11.19%
Total
 4,986,500 -1,380,500 -21.68%
Change in Volumes
Current Vol Change % Chg
Future
 1,573,500 1,334,500 558.37%
Call
 1,981,000 1,076,000 118.90%
Put
 723,500 343,000 90.14%
Total
 4,278,000 2,753,500 180.62%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Bharat Forge
 15,005,000 3,515,500 426.82%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
BHARATFORG 25Nov2025 - 1,440.00 0.05 868,000
BHARATFORG 25Nov2025 - 1,420.00 0.90 456,500
BHARATFORG 25Nov2025 - 1,460.00 0.05 194,500
BHARATFORG 25Nov2025 - 1,400.00 9.55 157,000
BHARATFORG 25Nov2025 - 1,480.00 0.05 99,500
Most Active Puts
Puts Price Volumes
BHARATFORG 25Nov2025 - 1,400.00 0.20 270,500
BHARATFORG 25Nov2025 - 1,420.00 9.50 146,500
BHARATFORG 25Nov2025 - 1,300.00 0.05 89,000
BHARATFORG 25Nov2025 - 1,380.00 0.05 81,000
BHARATFORG 25Nov2025 - 1,440.00 29.25 28,500

Fundamentals

Market Cap
67,396.15
* EPS (TTM)
28.03
* P/E
50.29
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
500
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
67.52
DELIVERY AVERAGES
3-Day 59.61%
5-Day 51.86%
8-Day 52.89%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347