Bharat Gears Limited (BOM:505688)
India · Delayed Price · Currency is INR 121.55
+3.45 (2.92%)
At close: Jul 21, 2026
BOM:505688 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 119.75 | 123.00 | 116.00 | 121.55 | 121.55 | 2.92% | 3,623 |
| Jul 20, 2026 | 118.30 | 119.15 | 117.95 | 118.10 | 118.10 | -0.42% | 612 |
| Jul 17, 2026 | 121.00 | 121.60 | 118.40 | 118.60 | 118.60 | -1.94% | 2,010 |
| Jul 16, 2026 | 120.55 | 121.35 | 117.55 | 120.95 | 120.95 | -1.27% | 3,242 |
| Jul 15, 2026 | 122.50 | 123.65 | 122.00 | 122.50 | 122.50 | -1.01% | 1,533 |
| Jul 14, 2026 | 122.00 | 124.65 | 121.00 | 123.75 | 123.75 | -0.56% | 2,467 |
| Jul 13, 2026 | 122.10 | 125.15 | 120.00 | 124.45 | 124.45 | 1.92% | 2,132 |
| Jul 10, 2026 | 120.10 | 123.00 | 119.50 | 122.10 | 122.10 | 0.78% | 6,029 |
| Jul 9, 2026 | 116.25 | 123.60 | 116.00 | 121.15 | 121.15 | 0.62% | 1,892 |
| Jul 8, 2026 | 121.55 | 125.50 | 120.40 | 120.40 | 120.40 | -4.97% | 10,074 |
| Jul 7, 2026 | 133.35 | 133.35 | 126.70 | 126.70 | 126.70 | -4.99% | 2,187 |
| Jul 6, 2026 | 133.15 | 134.15 | 131.20 | 133.35 | 133.35 | 0.15% | 5,289 |
| Jul 3, 2026 | 135.85 | 138.20 | 132.65 | 133.15 | 133.15 | -1.66% | 8,815 |
| Jul 2, 2026 | 137.80 | 140.45 | 134.40 | 135.40 | 135.40 | 0.97% | 12,302 |
| Jul 1, 2026 | 132.65 | 137.80 | 132.65 | 134.10 | 134.10 | 1.44% | 16,353 |
| Jun 30, 2026 | 128.45 | 132.90 | 127.40 | 132.20 | 132.20 | 3.77% | 7,469 |
| Jun 29, 2026 | 131.50 | 131.50 | 125.80 | 127.40 | 127.40 | -3.12% | 6,778 |
| Jun 25, 2026 | 131.50 | 133.80 | 129.75 | 131.50 | 131.50 | - | 6,889 |
| Jun 24, 2026 | 134.80 | 136.55 | 129.70 | 131.50 | 131.50 | -2.08% | 4,276 |
| Jun 23, 2026 | 137.00 | 140.95 | 133.00 | 134.30 | 134.30 | -2.04% | 18,917 |
| Jun 22, 2026 | 137.55 | 141.00 | 135.05 | 137.10 | 137.10 | 0.29% | 40,843 |
| Jun 19, 2026 | 127.15 | 137.95 | 126.30 | 136.70 | 136.70 | 8.84% | 57,794 |
| Jun 18, 2026 | 127.40 | 129.95 | 124.40 | 125.60 | 125.60 | -1.37% | 24,140 |
| Jun 17, 2026 | 134.00 | 134.00 | 126.60 | 127.35 | 127.35 | -2.86% | 26,684 |
| Jun 16, 2026 | 116.50 | 136.65 | 116.50 | 131.10 | 131.10 | 15.10% | 126,059 |
| Jun 15, 2026 | 118.30 | 118.30 | 111.95 | 113.90 | 113.90 | 1.92% | 2,932 |
| Jun 12, 2026 | 111.10 | 112.00 | 110.10 | 111.75 | 111.75 | 2.19% | 801 |
| Jun 11, 2026 | 111.60 | 111.95 | 109.25 | 109.35 | 109.35 | -1.31% | 118 |
| Jun 10, 2026 | 111.00 | 113.70 | 110.60 | 110.80 | 110.80 | -0.94% | 3,310 |
| Jun 9, 2026 | 112.95 | 113.90 | 111.00 | 111.85 | 111.85 | 1.64% | 933 |
| Jun 8, 2026 | 111.00 | 114.00 | 109.35 | 110.05 | 110.05 | -4.30% | 3,241 |
| 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 |