Bharat Gears Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	128.20	131.99	121.11	123.96	123.96	-2.76%	48,095
Jul 27, 2026	121.93	127.48	120.01	127.48	127.48	5.00%	38,845
Jul 24, 2026	119.00	123.90	117.15	121.41	121.41	2.03%	6,337
Jul 23, 2026	118.00	120.94	118.00	119.00	119.00	-1.62%	4,517
Jul 22, 2026	122.20	122.20	120.12	120.96	120.96	-0.59%	11,451
Jul 21, 2026	117.00	122.80	117.00	121.68	121.68	2.77%	15,677
Jul 20, 2026	118.76	119.00	116.00	118.40	118.40	-0.30%	9,580
Jul 17, 2026	122.70	122.70	118.00	118.76	118.76	-1.70%	10,295
Jul 16, 2026	122.20	123.71	120.10	120.81	120.81	-1.14%	9,243
Jul 15, 2026	124.00	124.48	122.00	122.20	122.20	-1.13%	10,365
Jul 14, 2026	123.31	124.87	121.70	123.60	123.60	0.24%	11,558
Jul 13, 2026	123.33	124.90	121.10	123.31	123.31	1.08%	19,544
Jul 10, 2026	120.91	123.00	119.00	121.99	121.99	0.89%	36,681
Jul 9, 2026	119.50	122.90	119.50	120.91	120.91	0.78%	14,833
Jul 8, 2026	121.30	125.47	119.52	119.98	119.98	-4.63%	53,468
Jul 7, 2026	131.00	131.00	125.81	125.81	125.81	-5.00%	45,598
Jul 6, 2026	133.24	134.99	131.01	132.43	132.43	-0.61%	52,932
Jul 3, 2026	136.27	137.79	132.25	133.24	133.24	-1.49%	62,960
Jul 2, 2026	136.20	140.95	134.61	135.26	135.26	0.48%	211,451
Jul 1, 2026	132.20	137.90	132.20	134.61	134.61	1.75%	175,465
Jun 30, 2026	126.30	134.18	126.22	132.29	132.29	4.93%	75,086
Jun 29, 2026	130.11	131.21	125.15	126.07	126.07	-3.92%	57,476
Jun 25, 2026	130.05	133.66	129.80	131.22	131.22	0.42%	94,266
Jun 24, 2026	135.28	136.48	129.36	130.67	130.67	-2.65%	60,400
Jun 23, 2026	138.55	141.33	132.15	134.23	134.23	-2.24%	181,976
Jun 22, 2026	139.23	140.00	135.00	137.31	137.31	0.19%	288,814
Jun 19, 2026	127.30	138.00	126.11	137.05	137.05	9.28%	643,971
Jun 18, 2026	126.62	130.75	124.10	125.41	125.41	-1.55%	116,612
Jun 17, 2026	131.50	131.50	126.41	127.38	127.38	-2.80%	233,963
Jun 16, 2026	115.40	136.83	114.31	131.05	131.05	14.93%	2,305,015
Jun 15, 2026	114.80	114.80	111.72	114.03	114.03	2.62%	34,662
Jun 12, 2026	110.98	112.39	110.01	111.12	111.12	1.44%	24,829
Jun 11, 2026	110.31	112.00	109.01	109.54	109.54	-1.19%	13,958
Jun 10, 2026	111.66	113.84	110.40	110.86	110.86	-0.72%	10,034
Jun 9, 2026	110.75	113.74	110.66	111.66	111.66	1.53%	20,725
Jun 8, 2026	114.26	115.06	109.64	109.98	109.98	-3.75%	31,450
Jun 5, 2026	113.00	118.00	113.00	114.26	114.26	0.62%	22,191
Jun 4, 2026	114.00	116.82	112.60	113.56	113.56	-0.66%	23,077
Jun 3, 2026	112.85	116.00	111.00	114.32	114.32	1.75%	34,262
Jun 2, 2026	111.49	115.30	109.20	112.35	112.35	1.23%	37,983
Jun 1, 2026	119.01	119.01	110.15	110.98	110.98	-7.06%	118,740
May 29, 2026	120.20	121.29	118.05	119.41	119.41	-0.57%	83,978
May 27, 2026	118.55	121.80	117.25	120.09	120.09	1.30%	105,631
May 26, 2026	113.30	119.00	113.00	118.55	118.55	4.63%	105,995
May 25, 2026	109.81	115.00	109.80	113.30	113.30	3.18%	60,007
May 22, 2026	114.00	114.00	109.01	109.81	109.81	-3.15%	26,956
May 21, 2026	114.90	117.50	112.50	113.38	113.38	-0.40%	36,833
May 20, 2026	109.73	114.00	106.65	113.83	113.83	3.74%	26,916
May 19, 2026	110.29	110.77	108.62	109.73	109.73	1.86%	7,030
May 18, 2026	110.00	111.33	106.41	107.73	107.73	-3.06%	17,726