Bharat Gears Limited (BOM:505688)
India · Delayed Price · Currency is INR 104.90
+4.95 (4.95%)
At close: Oct 7, 2026
BOM:505688 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 101.45 | 104.90 | 100.45 | 104.90 | 104.90 | 4.95% | 6,030 |
| Oct 6, 2026 | 100.00 | 100.95 | 98.85 | 99.95 | 99.95 | 0.15% | 788 |
| Oct 5, 2026 | 101.75 | 101.75 | 99.05 | 99.80 | 99.80 | 0.81% | 127 |
| Oct 1, 2026 | 99.75 | 101.85 | 98.05 | 99.00 | 99.00 | -2.75% | 576 |
| Sep 30, 2026 | 100.00 | 101.80 | 100.00 | 101.80 | 101.80 | 2.57% | 361 |
| Sep 29, 2026 | 100.00 | 100.45 | 98.45 | 99.25 | 99.25 | -1.10% | 1,696 |
| Sep 28, 2026 | 100.25 | 100.50 | 98.50 | 100.35 | 100.35 | -0.94% | 870 |
| Sep 25, 2026 | 100.00 | 101.50 | 100.00 | 101.30 | 101.30 | 0.45% | 3,053 |
| Sep 24, 2026 | 100.80 | 100.85 | 100.80 | 100.85 | 100.85 | -0.20% | 99 |
| Sep 23, 2026 | 100.00 | 101.55 | 99.15 | 101.05 | 101.05 | 1.00% | 1,902 |
| Sep 22, 2026 | 101.60 | 101.60 | 99.55 | 100.05 | 100.05 | 0.05% | 1,826 |
| Sep 21, 2026 | 100.05 | 100.90 | 99.80 | 100.00 | 100.00 | -0.70% | 2,051 |
| Sep 18, 2026 | 100.20 | 100.95 | 100.20 | 100.70 | 100.70 | -0.79% | 491 |
| Sep 17, 2026 | 99.00 | 103.70 | 99.00 | 101.50 | 101.50 | 2.63% | 3,238 |
| Sep 16, 2026 | 99.30 | 101.40 | 98.10 | 98.90 | 98.90 | -1.25% | 1,263 |
| Sep 15, 2026 | 100.55 | 101.00 | 100.05 | 100.15 | 100.15 | -1.33% | 3,202 |
| Sep 11, 2026 | 102.00 | 102.00 | 101.10 | 101.50 | 101.50 | -0.49% | 2,126 |
| Sep 10, 2026 | 102.85 | 103.95 | 101.50 | 102.00 | 102.00 | 0.59% | 705 |
| Sep 9, 2026 | 102.85 | 102.85 | 101.15 | 101.40 | 101.40 | -1.31% | 1,584 |
| Sep 8, 2026 | 103.45 | 103.60 | 102.70 | 102.75 | 102.75 | 0.20% | 211 |
| Sep 7, 2026 | 103.50 | 103.50 | 102.35 | 102.55 | 102.55 | -0.49% | 2,359 |
| Sep 4, 2026 | 105.50 | 106.00 | 102.30 | 103.05 | 103.05 | -1.58% | 5,440 |
| Sep 3, 2026 | 102.60 | 106.50 | 102.00 | 104.70 | 104.70 | 2.10% | 3,625 |
| Sep 2, 2026 | 101.85 | 102.55 | 99.20 | 102.55 | 102.55 | 2.40% | 1,429 |
| Sep 1, 2026 | 101.10 | 102.55 | 100.15 | 100.15 | 100.15 | -1.18% | 395 |
| Aug 31, 2026 | 104.35 | 104.35 | 101.15 | 101.35 | 101.35 | -2.08% | 389 |
| Aug 28, 2026 | 103.50 | 103.80 | 103.00 | 103.50 | 103.50 | -0.19% | 1,657 |
| Aug 27, 2026 | 104.50 | 104.60 | 102.30 | 103.70 | 103.70 | -0.48% | 335 |
| Aug 26, 2026 | 104.00 | 104.50 | 102.65 | 104.20 | 104.20 | -0.29% | 1,208 |
| Aug 25, 2026 | 102.95 | 104.65 | 102.40 | 104.50 | 104.50 | 2.60% | 742 |
| Aug 24, 2026 | 99.05 | 103.00 | 99.05 | 101.85 | 101.85 | 0.69% | 2,962 |
| Aug 21, 2026 | 101.65 | 102.35 | 100.30 | 101.15 | 101.15 | -0.49% | 1,608 |
| Aug 20, 2026 | 101.95 | 102.90 | 100.00 | 101.65 | 101.65 | -0.34% | 5,375 |
| Aug 19, 2026 | 102.00 | 102.90 | 102.00 | 102.00 | 102.00 | - | 421 |
| Aug 18, 2026 | 101.00 | 102.20 | 101.00 | 102.00 | 102.00 | -0.10% | 1,110 |
| Aug 17, 2026 | 103.70 | 103.70 | 102.00 | 102.10 | 102.10 | -1.40% | 300 |
| Aug 14, 2026 | 102.40 | 103.85 | 101.55 | 103.55 | 103.55 | 0.88% | 1,039 |
| Aug 13, 2026 | 104.80 | 104.80 | 100.75 | 102.65 | 102.65 | -0.87% | 4,289 |
| Aug 12, 2026 | 103.60 | 105.50 | 103.55 | 103.55 | 103.55 | -1.29% | 1,430 |
| Aug 11, 2026 | 108.05 | 109.15 | 104.25 | 104.90 | 104.90 | -2.92% | 5,345 |
| Aug 10, 2026 | 104.00 | 109.60 | 104.00 | 108.05 | 108.05 | 1.50% | 6,318 |
| Aug 7, 2026 | 105.30 | 107.30 | 105.05 | 106.45 | 106.45 | -1.21% | 5,630 |
| Aug 6, 2026 | 110.60 | 110.60 | 106.05 | 107.75 | 107.75 | -1.60% | 6,277 |
| Aug 5, 2026 | 110.40 | 116.00 | 110.40 | 110.50 | 109.50 | -4.91% | 33,832 |
| Aug 4, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 115.15 | -4.99% | 10,174 |
| Aug 3, 2026 | 127.90 | 127.90 | 121.65 | 122.30 | 121.19 | -2.70% | 4,884 |
| Jul 31, 2026 | 126.80 | 126.80 | 124.00 | 125.70 | 124.56 | -0.87% | 1,850 |
| Jul 30, 2026 | 126.30 | 127.00 | 122.30 | 126.80 | 125.65 | 0.40% | 1,235 |
| Jul 29, 2026 | 123.95 | 126.50 | 121.20 | 126.30 | 125.16 | -0.32% | 1,228 |
| Jul 28, 2026 | 128.10 | 131.00 | 121.70 | 126.70 | 125.55 | -1.09% | 6,365 |