Skip to main content
logo
Bharat Gears Limited (NSE:BHARATGEAR)
India flag India · Delayed Price · Currency is INR
101.78
-0.22 (-0.22%)
Aug 19, 2026, 3:28 PM IST

Bharat Gears Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 2026102.00103.45100.70101.96101.96-0.04%5,483
Aug 18, 2026102.00102.49101.00102.00102.00-0.03%7,269
Aug 17, 2026103.50103.50101.05102.03102.03-1.21%6,560
Aug 14, 2026103.00103.95102.60103.28103.280.93%12,965
Aug 13, 2026103.65104.79100.60102.33102.33-1.24%51,970
Aug 12, 2026103.70105.50103.05103.62103.62-1.34%18,736
Aug 11, 2026108.99108.99104.20105.03105.03-2.45%26,908
Aug 10, 2026106.25109.99106.00107.67107.671.34%27,952
Aug 7, 2026106.55107.81105.20106.25106.25-1.28%21,916
Aug 6, 2026109.00110.00106.75107.63107.63-2.62%45,196
Aug 5, 2026111.53115.00111.53111.53110.53-5.00%89,767
Aug 4, 2026117.40117.40117.40117.40116.35-4.99%16,129
Aug 3, 2026125.03127.40122.20123.57122.46-2.10%18,702
Jul 31, 2026124.56128.50123.38126.22125.091.33%8,188
Jul 30, 2026126.39126.90123.20124.56123.44-1.45%10,090
Jul 29, 2026124.90127.00122.31126.39125.261.96%12,281
Jul 28, 2026128.20131.99121.11123.96122.85-2.76%48,095
Jul 27, 2026121.93127.48120.01127.48126.345.00%38,845
Jul 24, 2026119.00123.90117.15121.41120.322.03%6,337
Jul 23, 2026118.00120.94118.00119.00117.93-1.62%4,517
Jul 22, 2026122.20122.20120.12120.96119.88-0.59%11,451
Jul 21, 2026117.00122.80117.00121.68120.592.77%15,677
Jul 20, 2026118.76119.00116.00118.40117.34-0.30%9,580
Jul 17, 2026122.70122.70118.00118.76117.70-1.70%10,295
Jul 16, 2026122.20123.71120.10120.81119.73-1.14%9,243
Jul 15, 2026124.00124.48122.00122.20121.10-1.13%10,365
Jul 14, 2026123.31124.87121.70123.60122.490.24%11,558
Jul 13, 2026123.33124.90121.10123.31122.201.08%19,544
Jul 10, 2026120.91123.00119.00121.99120.900.89%36,681
Jul 9, 2026119.50122.90119.50120.91119.830.78%14,833
Jul 8, 2026121.30125.47119.52119.98118.90-4.63%53,468
Jul 7, 2026131.00131.00125.81125.81124.68-5.00%45,598
Jul 6, 2026133.24134.99131.01132.43131.24-0.61%52,932
Jul 3, 2026136.27137.79132.25133.24132.05-1.49%62,960
Jul 2, 2026136.20140.95134.61135.26134.050.48%211,451
Jul 1, 2026132.20137.90132.20134.61133.401.75%175,465
Jun 30, 2026126.30134.18126.22132.29131.104.93%75,086
Jun 29, 2026130.11131.21125.15126.07124.94-3.92%57,476
Jun 25, 2026130.05133.66129.80131.22130.040.42%94,266
Jun 24, 2026135.28136.48129.36130.67129.50-2.65%60,400
Jun 23, 2026138.55141.33132.15134.23133.03-2.24%181,976
Jun 22, 2026139.23140.00135.00137.31136.080.19%288,814
Jun 19, 2026127.30138.00126.11137.05135.829.28%643,971
Jun 18, 2026126.62130.75124.10125.41124.29-1.55%116,612
Jun 17, 2026131.50131.50126.41127.38126.24-2.80%233,963
Jun 16, 2026115.40136.83114.31131.05129.8714.93%2,305,015
Jun 15, 2026114.80114.80111.72114.03113.012.62%34,662
Jun 12, 2026110.98112.39110.01111.12110.121.44%24,829
Jun 11, 2026110.31112.00109.01109.54108.56-1.19%13,958
Jun 10, 2026111.66113.84110.40110.86109.87-0.72%10,034