Bharat Gears Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	101.00	102.71	99.00	99.55	99.55	-4.04%	41,949
Mar 2, 2026	103.00	106.12	103.00	103.74	103.74	-2.84%	24,730
Feb 27, 2026	109.90	109.90	106.50	106.77	106.77	-1.80%	26,848
Feb 26, 2026	108.00	110.96	107.00	108.73	108.73	0.36%	33,803
Feb 25, 2026	109.25	111.09	107.15	108.34	108.34	0.20%	22,134
Feb 24, 2026	111.00	111.00	106.80	108.12	108.12	-1.97%	34,960
Feb 23, 2026	115.90	115.90	109.50	110.29	110.29	-1.79%	28,378
Feb 20, 2026	115.00	115.00	112.00	112.30	112.30	-1.66%	23,194
Feb 19, 2026	119.30	120.49	113.00	114.20	114.20	-2.00%	38,854
Feb 18, 2026	118.50	121.70	116.01	116.53	116.53	-1.12%	98,587
Feb 17, 2026	109.80	119.80	109.80	117.85	117.85	7.37%	188,067
Feb 16, 2026	109.60	111.78	109.50	109.76	109.76	-0.01%	17,969
Feb 13, 2026	112.10	112.35	109.05	109.77	109.77	-2.17%	25,799
Feb 12, 2026	115.43	116.60	111.50	112.21	112.21	-2.79%	24,325
Feb 11, 2026	115.00	118.60	111.51	115.43	115.43	2.32%	71,968
Feb 10, 2026	122.80	122.80	110.02	112.81	112.81	-6.79%	121,490
Feb 9, 2026	120.10	123.36	118.59	121.03	121.03	0.84%	66,417
Feb 6, 2026	118.52	120.90	118.51	120.02	120.02	1.52%	66,382
Feb 5, 2026	116.00	118.80	114.50	118.22	118.22	2.01%	32,298
Feb 4, 2026	112.11	119.00	111.00	115.89	115.89	2.86%	64,605
Feb 3, 2026	112.80	113.50	110.50	112.67	112.67	2.14%	29,764
Feb 2, 2026	111.60	112.83	109.25	110.31	110.31	0.36%	17,281
Feb 1, 2026	114.00	115.04	109.21	109.91	109.91	-2.28%	22,232
Jan 30, 2026	110.25	112.90	108.41	112.47	112.47	1.21%	15,819
Jan 29, 2026	111.56	112.79	110.10	111.12	111.12	-0.39%	20,117
Jan 28, 2026	107.50	111.97	107.50	111.56	111.56	4.08%	45,037
Jan 27, 2026	108.00	109.88	106.00	107.19	107.19	-2.07%	39,269
Jan 23, 2026	112.55	112.79	109.25	109.46	109.46	-2.57%	35,929
Jan 22, 2026	109.44	114.00	108.52	112.35	112.35	3.51%	43,199
Jan 21, 2026	110.43	110.44	107.25	108.54	108.54	-1.72%	27,610
Jan 20, 2026	108.23	112.00	107.00	110.44	110.44	2.01%	44,036
Jan 19, 2026	104.08	109.05	104.00	108.26	108.26	2.82%	41,648
Jan 16, 2026	105.00	107.18	105.00	105.29	105.29	-0.17%	11,982
Jan 14, 2026	106.80	106.80	105.00	105.47	105.47	-0.44%	10,641
Jan 13, 2026	107.70	108.49	105.20	105.94	105.94	-1.44%	9,642
Jan 12, 2026	105.80	108.50	103.60	107.49	107.49	2.37%	33,755
Jan 9, 2026	105.60	107.19	105.00	105.00	105.00	-0.91%	25,309
Jan 8, 2026	108.74	108.74	105.10	105.96	105.96	-2.53%	46,821
Jan 7, 2026	110.44	114.59	107.82	108.71	108.71	-1.72%	40,427
Jan 6, 2026	115.00	116.49	108.92	110.61	110.61	-2.86%	45,880
Jan 5, 2026	120.00	122.70	113.00	113.87	113.87	-2.92%	100,160
Jan 2, 2026	113.25	117.70	113.25	117.29	117.29	3.88%	64,570
Jan 1, 2026	109.76	115.00	109.00	112.91	112.91	3.02%	41,353
Dec 31, 2025	106.50	110.75	106.50	109.60	109.60	2.68%	34,193
Dec 30, 2025	105.11	107.70	104.05	106.74	106.74	1.53%	17,335
Dec 29, 2025	105.53	106.35	102.00	105.13	105.13	-0.38%	28,339
Dec 26, 2025	106.99	108.23	105.25	105.53	105.53	-1.40%	6,526
Dec 24, 2025	108.00	108.07	106.30	107.03	107.03	-0.47%	17,239
Dec 23, 2025	104.52	108.00	103.50	107.54	107.54	3.40%	16,789
Dec 22, 2025	105.42	105.42	103.30	104.00	104.00	-1.36%	19,964