Bharat Gears Limited (BOM:505688)
India · Delayed Price · Currency is INR 101.50
-0.50 (-0.49%)
At close: Sep 11, 2026
BOM:505688 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,840 |
| 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 |
| Jul 27, 2026 | 123.00 | 128.10 | 120.00 | 128.10 | 126.94 | 5.00% | 9,533 |
| Jul 24, 2026 | 119.60 | 122.00 | 118.90 | 122.00 | 120.90 | 3.00% | 3,963 |
| Jul 23, 2026 | 119.00 | 121.60 | 117.00 | 118.45 | 117.38 | 0.30% | 3,045 |
| Jul 22, 2026 | 122.00 | 122.00 | 118.10 | 118.10 | 117.03 | -2.84% | 604 |
| Jul 21, 2026 | 119.75 | 123.00 | 116.00 | 121.55 | 120.45 | 2.92% | 3,623 |
| Jul 20, 2026 | 118.30 | 119.15 | 117.95 | 118.10 | 117.03 | -0.42% | 612 |
| Jul 17, 2026 | 121.00 | 121.60 | 118.40 | 118.60 | 117.53 | -1.94% | 2,010 |
| Jul 16, 2026 | 120.55 | 121.35 | 117.55 | 120.95 | 119.86 | -1.27% | 3,242 |
| Jul 15, 2026 | 122.50 | 123.65 | 122.00 | 122.50 | 121.39 | -1.01% | 1,533 |
| Jul 14, 2026 | 122.00 | 124.65 | 121.00 | 123.75 | 122.63 | -0.56% | 2,467 |
| Jul 13, 2026 | 122.10 | 125.15 | 120.00 | 124.45 | 123.32 | 1.92% | 2,132 |
| Jul 10, 2026 | 120.10 | 123.00 | 119.50 | 122.10 | 121.00 | 0.78% | 6,029 |
| Jul 9, 2026 | 116.25 | 123.60 | 116.00 | 121.15 | 120.05 | 0.62% | 1,892 |
| Jul 8, 2026 | 121.55 | 125.50 | 120.40 | 120.40 | 119.31 | -4.97% | 10,074 |
| Jul 7, 2026 | 133.35 | 133.35 | 126.70 | 126.70 | 125.55 | -4.99% | 2,187 |
| Jul 6, 2026 | 133.15 | 134.15 | 131.20 | 133.35 | 132.14 | 0.15% | 5,289 |