Bharat Gears Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	110.80	115.00	107.88	112.25	112.25	4.43%	134,958
May 5, 2026	112.80	112.90	107.11	107.49	107.49	-2.81%	31,278
May 4, 2026	110.50	112.78	108.21	110.60	110.60	3.13%	28,791
Apr 30, 2026	108.33	110.00	106.05	107.24	107.24	-0.97%	16,811
Apr 29, 2026	108.02	111.70	108.02	108.29	108.29	0.87%	14,881
Apr 28, 2026	109.75	110.87	106.80	107.36	107.36	-2.18%	19,044
Apr 27, 2026	108.55	112.85	108.25	109.75	109.75	1.18%	28,254
Apr 24, 2026	109.37	110.15	106.00	108.47	108.47	-0.82%	21,304
Apr 23, 2026	110.74	110.74	108.02	109.37	109.37	-0.05%	11,574
Apr 22, 2026	109.00	113.94	108.11	109.42	109.42	0.46%	39,476
Apr 21, 2026	109.95	109.96	108.53	108.92	108.92	0.81%	20,772
Apr 20, 2026	112.64	112.64	107.25	108.05	108.05	-4.07%	35,830
Apr 17, 2026	114.25	115.05	111.92	112.64	112.64	-0.80%	104,203
Apr 16, 2026	113.45	116.40	113.00	113.55	113.55	1.70%	151,933
Apr 15, 2026	106.00	112.50	106.00	111.65	111.65	6.07%	74,872
Apr 13, 2026	101.89	106.99	98.60	105.26	105.26	3.25%	61,105
Apr 10, 2026	103.00	103.00	101.01	101.95	101.95	2.51%	20,724
Apr 9, 2026	98.94	103.99	98.18	99.45	99.45	0.52%	34,846
Apr 8, 2026	95.55	99.50	95.55	98.94	98.94	4.31%	36,834
Apr 7, 2026	93.50	95.88	92.30	94.85	94.85	1.27%	27,201
Apr 6, 2026	90.10	93.99	89.01	93.66	93.66	3.95%	28,450
Apr 2, 2026	89.50	91.37	87.48	90.10	90.10	-0.75%	27,908
Apr 1, 2026	93.98	93.98	90.00	90.78	90.78	5.29%	28,426
Mar 30, 2026	89.00	89.00	83.80	86.22	86.22	-3.57%	87,045
Mar 27, 2026	95.00	95.71	87.36	89.41	89.41	-6.58%	87,554
Mar 25, 2026	96.50	96.55	94.60	95.71	95.71	2.00%	20,943
Mar 24, 2026	97.01	98.97	93.26	93.83	93.83	1.09%	19,303
Mar 23, 2026	96.00	96.14	92.06	92.82	92.82	-5.38%	22,385
Mar 20, 2026	96.00	98.95	96.00	98.10	98.10	1.67%	8,120
Mar 19, 2026	99.99	100.00	95.61	96.49	96.49	-3.68%	17,578
Mar 18, 2026	97.65	100.89	97.14	100.18	100.18	3.62%	22,800
Mar 17, 2026	96.00	97.98	95.02	96.68	96.68	1.90%	15,339
Mar 16, 2026	96.15	99.52	93.65	94.88	94.88	-2.69%	32,225
Mar 13, 2026	99.00	99.14	95.82	97.50	97.50	-0.71%	26,338
Mar 12, 2026	101.00	101.00	96.25	98.20	98.20	-2.64%	24,508
Mar 11, 2026	101.10	104.50	100.05	100.86	100.86	-1.43%	25,128
Mar 10, 2026	101.50	103.49	98.01	102.32	102.32	6.31%	29,729
Mar 9, 2026	100.00	100.00	95.00	96.25	96.25	-4.84%	24,421
Mar 6, 2026	104.00	104.00	100.00	101.15	101.15	-1.24%	27,820
Mar 5, 2026	101.14	103.00	100.25	102.42	102.42	2.88%	28,152
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