Bharat Gears Limited (NSE:BHARATGEAR)
India · Delayed Price · Currency is INR 102.87
+0.09 (0.09%)
Sep 9, 2026, 10:56 AM IST
Bharat Gears Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 103.05 | 104.25 | 102.50 | 102.78 | 102.78 | -0.01% | 10,450 |
| Sep 7, 2026 | 103.50 | 103.50 | 102.50 | 102.79 | 102.79 | -0.14% | 16,153 |
| Sep 4, 2026 | 104.49 | 106.48 | 102.05 | 102.93 | 102.93 | -1.49% | 18,094 |
| Sep 3, 2026 | 102.59 | 106.00 | 102.09 | 104.49 | 104.49 | 2.36% | 20,885 |
| Sep 2, 2026 | 101.30 | 102.99 | 99.05 | 102.08 | 102.08 | 1.77% | 8,134 |
| Sep 1, 2026 | 102.88 | 102.88 | 100.05 | 100.30 | 100.30 | -1.18% | 11,151 |
| Aug 31, 2026 | 103.59 | 106.00 | 101.00 | 101.50 | 101.50 | -2.02% | 21,675 |
| Aug 28, 2026 | 103.78 | 103.89 | 102.01 | 103.59 | 103.59 | 0.31% | 9,295 |
| Aug 27, 2026 | 104.80 | 104.80 | 102.05 | 103.27 | 103.27 | -0.72% | 6,673 |
| Aug 26, 2026 | 105.00 | 105.80 | 102.50 | 104.02 | 104.02 | - | 10,079 |
| Aug 25, 2026 | 102.00 | 104.52 | 101.05 | 104.02 | 104.02 | 2.20% | 8,135 |
| Aug 24, 2026 | 100.24 | 103.00 | 100.24 | 101.78 | 101.78 | 0.83% | 13,786 |
| Aug 21, 2026 | 101.65 | 102.48 | 100.20 | 100.94 | 100.94 | -0.70% | 23,258 |
| Aug 20, 2026 | 101.17 | 102.49 | 100.00 | 101.65 | 101.65 | -0.30% | 17,852 |
| Aug 19, 2026 | 102.00 | 103.45 | 100.70 | 101.96 | 101.96 | -0.04% | 5,483 |
| Aug 18, 2026 | 102.00 | 102.49 | 101.00 | 102.00 | 102.00 | -0.03% | 7,269 |
| Aug 17, 2026 | 103.50 | 103.50 | 101.05 | 102.03 | 102.03 | -1.21% | 6,560 |
| Aug 14, 2026 | 103.00 | 103.95 | 102.60 | 103.28 | 103.28 | 0.93% | 12,965 |
| Aug 13, 2026 | 103.65 | 104.79 | 100.60 | 102.33 | 102.33 | -1.24% | 51,970 |
| Aug 12, 2026 | 103.70 | 105.50 | 103.05 | 103.62 | 103.62 | -1.34% | 18,736 |
| Aug 11, 2026 | 108.99 | 108.99 | 104.20 | 105.03 | 105.03 | -2.45% | 26,908 |
| Aug 10, 2026 | 106.25 | 109.99 | 106.00 | 107.67 | 107.67 | 1.34% | 27,952 |
| Aug 7, 2026 | 106.55 | 107.81 | 105.20 | 106.25 | 106.25 | -1.28% | 21,916 |
| Aug 6, 2026 | 109.00 | 110.00 | 106.75 | 107.63 | 107.63 | -2.62% | 45,196 |
| Aug 5, 2026 | 111.53 | 115.00 | 111.53 | 111.53 | 110.53 | -5.00% | 89,767 |
| Aug 4, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 116.35 | -4.99% | 16,129 |
| Aug 3, 2026 | 125.03 | 127.40 | 122.20 | 123.57 | 122.46 | -2.10% | 18,702 |
| Jul 31, 2026 | 124.56 | 128.50 | 123.38 | 126.22 | 125.09 | 1.33% | 8,188 |
| Jul 30, 2026 | 126.39 | 126.90 | 123.20 | 124.56 | 123.44 | -1.45% | 10,090 |
| Jul 29, 2026 | 124.90 | 127.00 | 122.31 | 126.39 | 125.26 | 1.96% | 12,281 |
| Jul 28, 2026 | 128.20 | 131.99 | 121.11 | 123.96 | 122.85 | -2.76% | 48,095 |
| Jul 27, 2026 | 121.93 | 127.48 | 120.01 | 127.48 | 126.34 | 5.00% | 38,845 |
| Jul 24, 2026 | 119.00 | 123.90 | 117.15 | 121.41 | 120.32 | 2.03% | 6,337 |
| Jul 23, 2026 | 118.00 | 120.94 | 118.00 | 119.00 | 117.93 | -1.62% | 4,517 |
| Jul 22, 2026 | 122.20 | 122.20 | 120.12 | 120.96 | 119.88 | -0.59% | 11,451 |
| Jul 21, 2026 | 117.00 | 122.80 | 117.00 | 121.68 | 120.59 | 2.77% | 15,677 |
| Jul 20, 2026 | 118.76 | 119.00 | 116.00 | 118.40 | 117.34 | -0.30% | 9,580 |
| Jul 17, 2026 | 122.70 | 122.70 | 118.00 | 118.76 | 117.70 | -1.70% | 10,295 |
| Jul 16, 2026 | 122.20 | 123.71 | 120.10 | 120.81 | 119.73 | -1.14% | 9,243 |
| Jul 15, 2026 | 124.00 | 124.48 | 122.00 | 122.20 | 121.10 | -1.13% | 10,365 |
| Jul 14, 2026 | 123.31 | 124.87 | 121.70 | 123.60 | 122.49 | 0.24% | 11,558 |
| Jul 13, 2026 | 123.33 | 124.90 | 121.10 | 123.31 | 122.20 | 1.08% | 19,544 |
| Jul 10, 2026 | 120.91 | 123.00 | 119.00 | 121.99 | 120.90 | 0.89% | 36,681 |
| Jul 9, 2026 | 119.50 | 122.90 | 119.50 | 120.91 | 119.83 | 0.78% | 14,833 |
| Jul 8, 2026 | 121.30 | 125.47 | 119.52 | 119.98 | 118.90 | -4.63% | 53,468 |
| Jul 7, 2026 | 131.00 | 131.00 | 125.81 | 125.81 | 124.68 | -5.00% | 45,598 |
| Jul 6, 2026 | 133.24 | 134.99 | 131.01 | 132.43 | 131.24 | -0.61% | 52,932 |
| Jul 3, 2026 | 136.27 | 137.79 | 132.25 | 133.24 | 132.05 | -1.49% | 62,960 |
| Jul 2, 2026 | 136.20 | 140.95 | 134.61 | 135.26 | 134.05 | 0.48% | 211,451 |
| Jul 1, 2026 | 132.20 | 137.90 | 132.20 | 134.61 | 133.40 | 1.75% | 175,465 |