Bharat Gears Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	102.06	105.70	102.06	105.43	105.43	1.99%	19,159
Dec 18, 2025	105.85	105.85	101.20	103.37	103.37	-1.33%	29,250
Dec 17, 2025	104.99	105.50	103.58	104.76	104.76	0.11%	16,575
Dec 16, 2025	104.40	104.99	103.50	104.65	104.65	0.69%	14,549
Dec 15, 2025	101.55	104.75	101.20	103.93	103.93	-0.41%	15,330
Dec 12, 2025	104.35	107.00	103.10	104.36	104.36	0.01%	19,847
Dec 11, 2025	101.00	106.00	100.50	104.35	104.35	2.22%	15,031
Dec 10, 2025	102.50	103.25	99.22	102.08	102.08	-0.33%	10,458
Dec 9, 2025	99.99	104.90	96.15	102.42	102.42	1.63%	33,324
Dec 8, 2025	104.83	104.83	99.98	100.78	100.78	-4.25%	67,050
Dec 5, 2025	107.06	107.99	102.10	105.25	105.25	-1.69%	37,458
Dec 4, 2025	107.94	108.00	105.16	107.06	107.06	0.48%	21,109
Dec 3, 2025	108.47	109.50	106.25	106.55	106.55	-1.76%	17,204
Dec 2, 2025	110.09	110.98	108.10	108.46	108.46	-1.49%	17,412
Dec 1, 2025	110.90	111.75	108.75	110.10	110.10	0.64%	21,490
Nov 28, 2025	110.10	110.10	108.50	109.40	109.40	-1.52%	20,894
Nov 27, 2025	108.00	114.00	105.00	111.09	111.09	2.21%	32,665
Nov 26, 2025	108.00	110.00	107.10	108.69	108.69	-0.52%	14,783
Nov 25, 2025	106.70	110.40	105.01	109.26	109.26	1.24%	13,654
Nov 24, 2025	108.42	109.90	106.38	107.92	107.92	-0.46%	16,504
Nov 21, 2025	112.38	112.39	108.00	108.42	108.42	-2.42%	13,192
Nov 20, 2025	115.44	115.44	111.00	111.11	111.11	-3.75%	17,542
Nov 19, 2025	116.00	117.90	112.00	115.44	115.44	-1.30%	30,627
Nov 18, 2025	119.85	119.85	114.15	116.96	116.96	2.46%	54,921
Nov 17, 2025	114.15	114.15	114.15	114.15	114.15	4.99%	18,931
Nov 14, 2025	109.37	110.98	107.00	108.72	108.72	-0.59%	21,954
Nov 13, 2025	108.99	112.00	106.14	109.37	109.37	0.98%	14,739