Bharat Gears Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	131.50	131.50	126.41	128.43	-	-2.00%	168,303
Jun 16, 2026	115.40	136.83	114.31	131.05	131.05	14.93%	2,305,015
Jun 15, 2026	114.80	114.80	111.72	114.03	114.03	2.62%	34,662
Jun 12, 2026	110.98	112.39	110.01	111.12	111.12	1.44%	24,829
Jun 11, 2026	110.31	112.00	109.01	109.54	109.54	-1.19%	13,958
Jun 10, 2026	111.66	113.84	110.40	110.86	110.86	-0.72%	10,034
Jun 9, 2026	110.75	113.74	110.66	111.66	111.66	1.53%	20,725
Jun 8, 2026	114.26	115.06	109.64	109.98	109.98	-3.75%	31,450
Jun 5, 2026	113.00	118.00	113.00	114.26	114.26	0.62%	22,191
Jun 4, 2026	114.00	116.82	112.60	113.56	113.56	-0.66%	23,077
Jun 3, 2026	112.85	116.00	111.00	114.32	114.32	1.75%	34,262
Jun 2, 2026	111.49	115.30	109.20	112.35	112.35	1.23%	37,983
Jun 1, 2026	119.01	119.01	110.15	110.98	110.98	-7.06%	118,740
May 29, 2026	120.20	121.29	118.05	119.41	119.41	-0.57%	83,978
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