Bharat Gears Limited (BOM:505688)
India · Delayed Price · Currency is INR 115.00
+1.60 (1.41%)
At close: Jun 5, 2026
BOM:505688 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 116.20 | 116.20 | 113.45 | 115.00 | 115.00 | 1.41% | 726 |
| Jun 4, 2026 | 114.55 | 115.35 | 113.20 | 113.40 | 113.40 | -1.00% | 821 |
| Jun 3, 2026 | 113.60 | 115.80 | 110.70 | 114.55 | 114.55 | 1.33% | 3,105 |
| Jun 2, 2026 | 110.80 | 115.75 | 110.80 | 113.05 | 113.05 | 1.62% | 8,801 |
| Jun 1, 2026 | 120.55 | 120.55 | 110.50 | 111.25 | 111.25 | -6.55% | 8,609 |
| May 29, 2026 | 120.00 | 120.95 | 117.95 | 119.05 | 119.05 | -0.96% | 11,930 |
| May 27, 2026 | 120.00 | 121.00 | 117.10 | 120.20 | 120.20 | 1.69% | 5,879 |
| May 26, 2026 | 108.20 | 118.80 | 108.20 | 118.20 | 118.20 | 4.23% | 6,171 |
| May 25, 2026 | 110.00 | 115.50 | 109.80 | 113.40 | 113.40 | 2.58% | 3,552 |
| May 22, 2026 | 114.00 | 114.15 | 109.80 | 110.55 | 110.55 | -3.03% | 1,525 |
| May 21, 2026 | 115.90 | 117.60 | 112.05 | 114.00 | 114.00 | 0.26% | 1,015 |
| May 20, 2026 | 108.00 | 113.80 | 105.30 | 113.70 | 113.70 | 3.74% | 1,729 |
| May 19, 2026 | 117.00 | 117.00 | 108.40 | 109.60 | 109.60 | 0.87% | 714 |
| May 18, 2026 | 112.40 | 112.40 | 106.50 | 108.65 | 108.65 | -1.98% | 1,116 |
| May 15, 2026 | 112.85 | 112.85 | 110.70 | 110.85 | 110.85 | 0.32% | 325 |
| May 14, 2026 | 110.70 | 115.00 | 110.10 | 110.50 | 110.50 | -2.21% | 1,533 |
| May 13, 2026 | 112.95 | 116.80 | 110.80 | 113.00 | 113.00 | 1.76% | 5,865 |
| May 12, 2026 | 113.10 | 114.70 | 110.20 | 111.05 | 111.05 | -3.48% | 2,571 |
| May 11, 2026 | 119.00 | 120.00 | 114.50 | 115.05 | 115.05 | -3.92% | 3,225 |
| May 8, 2026 | 117.65 | 121.00 | 116.00 | 119.75 | 119.75 | 1.78% | 7,879 |
| May 7, 2026 | 114.90 | 121.70 | 112.40 | 117.65 | 117.65 | 4.81% | 27,239 |
| May 6, 2026 | 108.30 | 114.95 | 107.85 | 112.25 | 112.25 | 4.08% | 9,506 |
| May 5, 2026 | 110.25 | 110.25 | 107.20 | 107.85 | 107.85 | -2.53% | 2,637 |
| May 4, 2026 | 109.50 | 111.50 | 109.50 | 110.65 | 110.65 | 3.33% | 1,059 |
| Apr 30, 2026 | 106.20 | 108.92 | 106.20 | 107.08 | 107.08 | -1.14% | 1,223 |
| Apr 29, 2026 | 109.19 | 110.25 | 108.22 | 108.32 | 108.32 | 0.43% | 1,361 |
| Apr 28, 2026 | 110.05 | 110.75 | 107.00 | 107.86 | 107.86 | -1.99% | 2,476 |
| Apr 27, 2026 | 110.00 | 111.80 | 109.20 | 110.05 | 110.05 | 1.80% | 1,327 |
| Apr 24, 2026 | 110.20 | 110.20 | 105.93 | 108.10 | 108.10 | -1.01% | 527 |
| Apr 23, 2026 | 109.24 | 110.04 | 108.40 | 109.20 | 109.20 | 0.09% | 989 |
| Apr 22, 2026 | 109.79 | 113.00 | 108.50 | 109.10 | 109.10 | 0.19% | 761 |
| Apr 21, 2026 | 107.00 | 110.00 | 107.00 | 108.89 | 108.89 | 0.36% | 607 |
| Apr 20, 2026 | 113.11 | 113.11 | 106.35 | 108.50 | 108.50 | -3.60% | 3,451 |
| Apr 17, 2026 | 114.87 | 115.00 | 112.00 | 112.55 | 112.55 | -1.31% | 5,966 |
| Apr 16, 2026 | 113.99 | 116.49 | 113.20 | 114.04 | 114.04 | 2.32% | 9,529 |
| Apr 15, 2026 | 106.68 | 112.00 | 106.43 | 111.45 | 111.45 | 5.27% | 8,093 |
| Apr 13, 2026 | 101.10 | 106.50 | 98.77 | 105.87 | 105.87 | 4.41% | 1,273 |
| Apr 10, 2026 | 102.06 | 102.90 | 101.07 | 101.40 | 101.40 | 2.11% | 1,696 |
| Apr 9, 2026 | 98.31 | 103.00 | 98.31 | 99.30 | 99.30 | 0.12% | 10,074 |
| Apr 8, 2026 | 97.63 | 99.99 | 97.48 | 99.18 | 99.18 | 5.13% | 8,480 |
| Apr 7, 2026 | 90.10 | 95.70 | 90.10 | 94.34 | 94.34 | 1.23% | 9,435 |
| Apr 6, 2026 | 90.05 | 93.45 | 89.13 | 93.19 | 93.19 | 3.00% | 9,096 |
| Apr 2, 2026 | 87.50 | 91.02 | 87.50 | 90.48 | 90.48 | -0.44% | 5,966 |
| Apr 1, 2026 | 90.44 | 92.25 | 89.61 | 90.88 | 90.88 | 5.67% | 4,312 |
| Mar 30, 2026 | 87.80 | 88.20 | 83.65 | 86.00 | 86.00 | -3.91% | 7,908 |
| Mar 27, 2026 | 94.05 | 94.55 | 88.00 | 89.50 | 89.50 | -5.99% | 2,557 |
| Mar 25, 2026 | 95.70 | 96.70 | 95.05 | 95.20 | 95.20 | 1.49% | 1,490 |
| Mar 24, 2026 | 96.90 | 97.40 | 92.95 | 93.80 | 93.80 | 0.59% | 2,127 |
| Mar 23, 2026 | 96.50 | 96.50 | 91.85 | 93.25 | 93.25 | -5.28% | 2,119 |
| Mar 20, 2026 | 97.25 | 98.80 | 97.20 | 98.45 | 98.45 | 2.82% | 230 |