Bharat Gears Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	110.50	113.90	110.29	111.13	111.13	0.32%	8,502
May 14, 2026	113.10	115.80	109.51	110.78	110.78	-2.16%	26,481
May 13, 2026	113.90	116.98	110.50	113.23	113.23	2.77%	30,227
May 12, 2026	114.60	114.70	108.12	110.18	110.18	-3.86%	44,277
May 11, 2026	117.00	119.83	114.20	114.60	114.60	-4.39%	36,502
May 8, 2026	118.40	121.05	116.00	119.86	119.86	2.23%	84,688
May 7, 2026	113.90	122.31	112.86	117.25	117.25	4.45%	342,377
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