Bharat Gears Limited (BOM:505688)
India · Delayed Price · Currency is INR 109.10
+0.21 (0.19%)
At close: Apr 22, 2026
BOM:505688 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 97.80 | 98.80 | 95.30 | 95.75 | 95.75 | -3.77% | 446 |
| Mar 18, 2026 | 95.00 | 100.60 | 95.00 | 99.50 | 99.50 | 3.06% | 833 |
| Mar 17, 2026 | 94.85 | 96.90 | 94.85 | 96.55 | 96.55 | 1.79% | 1,393 |
| Mar 16, 2026 | 98.00 | 99.50 | 93.95 | 94.85 | 94.85 | -3.12% | 1,350 |
| Mar 13, 2026 | 98.20 | 98.90 | 96.05 | 97.90 | 97.90 | -2.10% | 1,140 |
| Mar 12, 2026 | 100.00 | 101.85 | 99.65 | 100.00 | 100.00 | -0.55% | 266 |
| Mar 11, 2026 | 103.85 | 103.85 | 100.20 | 100.55 | 100.55 | -1.47% | 422 |
| Mar 10, 2026 | 98.70 | 103.50 | 98.55 | 102.05 | 102.05 | 4.35% | 997 |
| Mar 9, 2026 | 98.40 | 98.40 | 96.00 | 97.80 | 97.80 | -3.22% | 1,677 |
| Mar 6, 2026 | 102.85 | 102.85 | 100.00 | 101.05 | 101.05 | -2.04% | 955 |
| Mar 5, 2026 | 101.55 | 103.65 | 101.00 | 103.15 | 103.15 | 3.77% | 356 |
| Mar 4, 2026 | 100.05 | 101.70 | 99.25 | 99.40 | 99.40 | -3.87% | 1,905 |
| Mar 2, 2026 | 102.55 | 106.95 | 100.70 | 103.40 | 103.40 | -3.45% | 913 |
| Feb 27, 2026 | 111.90 | 111.90 | 106.25 | 107.10 | 107.10 | -1.74% | 1,843 |
| Feb 26, 2026 | 106.00 | 111.80 | 106.00 | 109.00 | 109.00 | 0.79% | 978 |
| Feb 25, 2026 | 109.60 | 111.20 | 107.80 | 108.15 | 108.15 | 0.32% | 3,337 |
| Feb 24, 2026 | 110.00 | 110.00 | 107.00 | 107.80 | 107.80 | -1.51% | 1,946 |
| Feb 23, 2026 | 114.90 | 114.90 | 109.25 | 109.45 | 109.45 | -3.14% | 693 |
| Feb 20, 2026 | 113.80 | 114.75 | 112.00 | 113.00 | 113.00 | -1.18% | 621 |
| Feb 19, 2026 | 119.00 | 119.10 | 112.95 | 114.35 | 114.35 | -1.93% | 3,996 |
| Feb 18, 2026 | 120.00 | 121.40 | 115.95 | 116.60 | 116.60 | -1.10% | 4,436 |
| Feb 17, 2026 | 107.70 | 119.70 | 107.70 | 117.90 | 117.90 | 8.02% | 8,420 |
| Feb 16, 2026 | 109.70 | 111.65 | 108.80 | 109.15 | 109.15 | -0.05% | 841 |
| 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 |