Bharat Gears Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	99.33	100.78	99.00	100.70	-	0.88%	11,878
Sep 28, 2026	101.00	101.80	99.02	99.82	99.82	-1.66%	15,753
Sep 25, 2026	100.40	101.99	100.00	101.51	101.51	1.18%	12,275
Sep 24, 2026	101.25	101.30	100.02	100.33	100.33	-1.07%	5,711
Sep 23, 2026	100.40	101.65	99.67	101.42	101.42	1.02%	11,417
Sep 22, 2026	100.89	100.89	100.06	100.40	100.40	0.32%	7,351
Sep 21, 2026	100.05	101.90	99.70	100.08	100.08	-0.43%	10,680
Sep 18, 2026	100.20	102.40	100.15	100.51	100.51	-0.78%	6,382
Sep 17, 2026	99.55	101.99	99.00	101.30	101.30	1.76%	11,994
Sep 16, 2026	100.22	101.90	99.26	99.55	99.55	-0.74%	14,060
Sep 15, 2026	101.00	102.69	100.10	100.29	100.29	-0.84%	14,687
Sep 11, 2026	101.50	102.69	100.16	101.14	101.14	-1.49%	6,384
Sep 10, 2026	101.60	102.95	101.12	102.67	102.67	0.90%	11,585
Sep 9, 2026	101.60	103.45	101.11	101.75	101.75	-1.00%	12,062
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