Bharat Gears Limited (BOM:505688)
India · Delayed Price · Currency is INR 109.20
-3.10 (-2.76%)
At close: Feb 13, 2026
Bharat Gears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 112.05 | 112.05 | 108.95 | 109.20 | 109.20 | -2.76% | 1,477 |
| Feb 12, 2026 | 116.00 | 116.00 | 111.80 | 112.30 | 112.30 | -2.26% | 876 |
| Feb 11, 2026 | 114.95 | 118.40 | 112.05 | 114.90 | 114.90 | 2.73% | 2,935 |
| Feb 10, 2026 | 119.00 | 121.90 | 110.10 | 111.85 | 111.85 | -7.49% | 9,477 |
| Feb 9, 2026 | 122.50 | 122.50 | 119.00 | 120.90 | 120.90 | 0.42% | 5,739 |
| Feb 6, 2026 | 120.85 | 120.85 | 118.25 | 120.40 | 120.40 | 1.90% | 8,717 |
| Feb 5, 2026 | 114.15 | 118.45 | 114.10 | 118.15 | 118.15 | 2.16% | 3,129 |
| Feb 4, 2026 | 114.60 | 119.20 | 112.50 | 115.65 | 115.65 | 2.12% | 7,543 |
| Feb 3, 2026 | 112.10 | 113.90 | 111.00 | 113.25 | 113.25 | 2.91% | 1,877 |
| Feb 2, 2026 | 110.50 | 112.00 | 109.00 | 110.05 | 110.05 | 0.41% | 1,782 |
| Feb 1, 2026 | 119.95 | 119.95 | 106.80 | 109.60 | 109.60 | -1.97% | 1,998 |
| Jan 30, 2026 | 108.65 | 112.60 | 108.65 | 111.80 | 111.80 | 0.99% | 1,141 |
| Jan 29, 2026 | 113.85 | 113.85 | 110.40 | 110.70 | 110.70 | -0.36% | 808 |
| Jan 28, 2026 | 107.60 | 112.00 | 107.60 | 111.10 | 111.10 | 3.73% | 1,196 |
| Jan 27, 2026 | 109.30 | 109.85 | 105.80 | 107.10 | 107.10 | -2.06% | 1,437 |
| Jan 23, 2026 | 112.70 | 112.90 | 109.15 | 109.35 | 109.35 | -3.14% | 1,582 |
| Jan 22, 2026 | 110.50 | 114.00 | 108.20 | 112.90 | 112.90 | 4.06% | 2,401 |
| Jan 21, 2026 | 109.70 | 110.60 | 106.80 | 108.50 | 108.50 | -2.38% | 1,552 |
| Jan 20, 2026 | 109.80 | 112.10 | 106.25 | 111.15 | 111.15 | 3.11% | 4,977 |
| Jan 19, 2026 | 105.60 | 108.95 | 104.90 | 107.80 | 107.80 | 2.57% | 3,222 |
| Jan 16, 2026 | 105.05 | 107.40 | 104.65 | 105.10 | 105.10 | -0.90% | 742 |
| Jan 14, 2026 | 106.00 | 106.65 | 105.05 | 106.05 | 106.05 | -0.84% | 444 |
| Jan 13, 2026 | 107.60 | 108.95 | 104.65 | 106.95 | 106.95 | -0.74% | 4,415 |
| Jan 12, 2026 | 105.35 | 108.10 | 104.00 | 107.75 | 107.75 | 2.62% | 5,767 |
| Jan 9, 2026 | 106.80 | 106.80 | 104.90 | 105.00 | 105.00 | -0.71% | 866 |
| Jan 8, 2026 | 108.95 | 108.95 | 105.50 | 105.75 | 105.75 | -2.94% | 6,115 |
| Jan 7, 2026 | 112.45 | 113.05 | 108.00 | 108.95 | 108.95 | -1.36% | 3,432 |
| Jan 6, 2026 | 113.55 | 115.15 | 109.05 | 110.45 | 110.45 | -3.28% | 3,402 |
| Jan 5, 2026 | 120.00 | 123.35 | 113.80 | 114.20 | 114.20 | -2.56% | 13,618 |
| Jan 2, 2026 | 115.00 | 117.70 | 113.45 | 117.20 | 117.20 | 4.55% | 3,747 |
| Jan 1, 2026 | 110.80 | 114.95 | 110.80 | 112.10 | 112.10 | 1.26% | 3,490 |
| Dec 31, 2025 | 108.90 | 110.90 | 107.05 | 110.70 | 110.70 | 4.09% | 2,549 |
| Dec 30, 2025 | 106.30 | 107.00 | 105.50 | 106.35 | 106.35 | 1.48% | 1,858 |
| Dec 29, 2025 | 103.80 | 105.90 | 103.55 | 104.80 | 104.80 | -0.57% | 2,456 |
| Dec 26, 2025 | 105.40 | 108.40 | 105.40 | 105.40 | 105.40 | -0.52% | 704 |
| Dec 24, 2025 | 107.95 | 107.95 | 104.30 | 105.95 | 105.95 | -1.85% | 586 |
| Dec 23, 2025 | 103.20 | 108.90 | 103.20 | 107.95 | 107.95 | 3.15% | 2,336 |
| Dec 22, 2025 | 105.45 | 105.50 | 104.55 | 104.65 | 104.65 | -0.71% | 2,101 |
| Dec 19, 2025 | 102.50 | 105.70 | 102.50 | 105.40 | 105.40 | 1.84% | 426 |
| Dec 18, 2025 | 105.75 | 105.80 | 102.95 | 103.50 | 103.50 | -2.08% | 1,125 |
| Dec 17, 2025 | 104.95 | 105.80 | 103.30 | 105.70 | 105.70 | 1.49% | 470 |
| Dec 16, 2025 | 102.50 | 106.00 | 102.50 | 104.15 | 104.15 | 0.48% | 574 |
| Dec 15, 2025 | 102.00 | 104.90 | 102.00 | 103.65 | 103.65 | -0.48% | 1,707 |
| Dec 12, 2025 | 104.50 | 108.00 | 104.00 | 104.15 | 104.15 | -1.75% | 1,479 |
| Dec 11, 2025 | 102.45 | 106.90 | 101.95 | 106.00 | 106.00 | 3.47% | 969 |
| Dec 10, 2025 | 102.90 | 103.00 | 100.80 | 102.45 | 102.45 | -1.06% | 1,072 |
| Dec 9, 2025 | 101.35 | 103.60 | 97.60 | 103.55 | 103.55 | 3.45% | 788 |
| Dec 8, 2025 | 104.00 | 104.05 | 99.55 | 100.10 | 100.10 | -4.44% | 7,100 |
| Dec 5, 2025 | 106.40 | 108.00 | 104.05 | 104.75 | 104.75 | -2.10% | 1,732 |
| Dec 4, 2025 | 106.75 | 107.95 | 106.15 | 107.00 | 107.00 | - | 1,470 |