Bharat Gears Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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