Bharat Gears Limited (NSE:BHARATGEAR)
India
· Delayed Price · Currency is INR 100.18
+3.93 (4.08%)
Mar 10, 2026, 9:30 AM IST
Bharat Gears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 100.00 | 100.00 | 95.00 | 96.25 | 96.25 | -4.84% | 24,421 |
| Mar 6, 2026 | 104.00 | 104.00 | 100.00 | 101.15 | 101.15 | -1.24% | 27,820 |
| Mar 5, 2026 | 101.14 | 103.00 | 100.25 | 102.42 | 102.42 | 2.88% | 28,152 |
| Mar 4, 2026 | 101.00 | 102.71 | 99.00 | 99.55 | 99.55 | -4.04% | 41,949 |
| Mar 2, 2026 | 103.00 | 106.12 | 103.00 | 103.74 | 103.74 | -2.84% | 24,730 |
| Feb 27, 2026 | 109.90 | 109.90 | 106.50 | 106.77 | 106.77 | -1.80% | 26,848 |
| Feb 26, 2026 | 108.00 | 110.96 | 107.00 | 108.73 | 108.73 | 0.36% | 33,803 |
| Feb 25, 2026 | 109.25 | 111.09 | 107.15 | 108.34 | 108.34 | 0.20% | 22,134 |
| Feb 24, 2026 | 111.00 | 111.00 | 106.80 | 108.12 | 108.12 | -1.97% | 34,960 |
| Feb 23, 2026 | 115.90 | 115.90 | 109.50 | 110.29 | 110.29 | -1.79% | 28,378 |
| Feb 20, 2026 | 115.00 | 115.00 | 112.00 | 112.30 | 112.30 | -1.66% | 23,194 |
| Feb 19, 2026 | 119.30 | 120.49 | 113.00 | 114.20 | 114.20 | -2.00% | 38,854 |
| Feb 18, 2026 | 118.50 | 121.70 | 116.01 | 116.53 | 116.53 | -1.12% | 98,587 |
| Feb 17, 2026 | 109.80 | 119.80 | 109.80 | 117.85 | 117.85 | 7.37% | 188,067 |
| Feb 16, 2026 | 109.60 | 111.78 | 109.50 | 109.76 | 109.76 | -0.01% | 17,969 |
| Feb 13, 2026 | 112.10 | 112.35 | 109.05 | 109.77 | 109.77 | -2.17% | 25,799 |
| Feb 12, 2026 | 115.43 | 116.60 | 111.50 | 112.21 | 112.21 | -2.79% | 24,325 |
| Feb 11, 2026 | 115.00 | 118.60 | 111.51 | 115.43 | 115.43 | 2.32% | 71,968 |
| Feb 10, 2026 | 122.80 | 122.80 | 110.02 | 112.81 | 112.81 | -6.79% | 121,490 |
| Feb 9, 2026 | 120.10 | 123.36 | 118.59 | 121.03 | 121.03 | 0.84% | 66,417 |
| Feb 6, 2026 | 118.52 | 120.90 | 118.51 | 120.02 | 120.02 | 1.52% | 66,382 |
| Feb 5, 2026 | 116.00 | 118.80 | 114.50 | 118.22 | 118.22 | 2.01% | 32,298 |
| Feb 4, 2026 | 112.11 | 119.00 | 111.00 | 115.89 | 115.89 | 2.86% | 64,605 |
| Feb 3, 2026 | 112.80 | 113.50 | 110.50 | 112.67 | 112.67 | 2.14% | 29,764 |
| Feb 2, 2026 | 111.60 | 112.83 | 109.25 | 110.31 | 110.31 | 0.36% | 17,281 |
| Feb 1, 2026 | 114.00 | 115.04 | 109.21 | 109.91 | 109.91 | -2.28% | 22,232 |
| Jan 30, 2026 | 110.25 | 112.90 | 108.41 | 112.47 | 112.47 | 1.21% | 15,819 |
| Jan 29, 2026 | 111.56 | 112.79 | 110.10 | 111.12 | 111.12 | -0.39% | 20,117 |
| Jan 28, 2026 | 107.50 | 111.97 | 107.50 | 111.56 | 111.56 | 4.08% | 45,037 |
| Jan 27, 2026 | 108.00 | 109.88 | 106.00 | 107.19 | 107.19 | -2.07% | 39,269 |
| Jan 23, 2026 | 112.55 | 112.79 | 109.25 | 109.46 | 109.46 | -2.57% | 35,929 |
| Jan 22, 2026 | 109.44 | 114.00 | 108.52 | 112.35 | 112.35 | 3.51% | 43,199 |
| Jan 21, 2026 | 110.43 | 110.44 | 107.25 | 108.54 | 108.54 | -1.72% | 27,610 |
| Jan 20, 2026 | 108.23 | 112.00 | 107.00 | 110.44 | 110.44 | 2.01% | 44,036 |
| Jan 19, 2026 | 104.08 | 109.05 | 104.00 | 108.26 | 108.26 | 2.82% | 41,648 |
| Jan 16, 2026 | 105.00 | 107.18 | 105.00 | 105.29 | 105.29 | -0.17% | 11,982 |
| Jan 14, 2026 | 106.80 | 106.80 | 105.00 | 105.47 | 105.47 | -0.44% | 10,641 |
| Jan 13, 2026 | 107.70 | 108.49 | 105.20 | 105.94 | 105.94 | -1.44% | 9,642 |
| Jan 12, 2026 | 105.80 | 108.50 | 103.60 | 107.49 | 107.49 | 2.37% | 33,755 |
| Jan 9, 2026 | 105.60 | 107.19 | 105.00 | 105.00 | 105.00 | -0.91% | 25,309 |
| Jan 8, 2026 | 108.74 | 108.74 | 105.10 | 105.96 | 105.96 | -2.53% | 46,821 |
| Jan 7, 2026 | 110.44 | 114.59 | 107.82 | 108.71 | 108.71 | -1.72% | 40,427 |
| Jan 6, 2026 | 115.00 | 116.49 | 108.92 | 110.61 | 110.61 | -2.86% | 45,880 |
| Jan 5, 2026 | 120.00 | 122.70 | 113.00 | 113.87 | 113.87 | -2.92% | 100,160 |
| Jan 2, 2026 | 113.25 | 117.70 | 113.25 | 117.29 | 117.29 | 3.88% | 64,570 |
| Jan 1, 2026 | 109.76 | 115.00 | 109.00 | 112.91 | 112.91 | 3.02% | 41,353 |
| Dec 31, 2025 | 106.50 | 110.75 | 106.50 | 109.60 | 109.60 | 2.68% | 34,193 |
| Dec 30, 2025 | 105.11 | 107.70 | 104.05 | 106.74 | 106.74 | 1.53% | 17,335 |
| Dec 29, 2025 | 105.53 | 106.35 | 102.00 | 105.13 | 105.13 | -0.38% | 28,339 |
| Dec 26, 2025 | 106.99 | 108.23 | 105.25 | 105.53 | 105.53 | -1.40% | 6,526 |
| Dec 24, 2025 | 108.00 | 108.07 | 106.30 | 107.03 | 107.03 | -0.47% | 17,239 |
| Dec 23, 2025 | 104.52 | 108.00 | 103.50 | 107.54 | 107.54 | 3.40% | 16,789 |
| Dec 22, 2025 | 105.42 | 105.42 | 103.30 | 104.00 | 104.00 | -1.36% | 19,964 |
| Dec 19, 2025 | 102.06 | 105.70 | 102.06 | 105.43 | 105.43 | 1.99% | 19,159 |
| Dec 18, 2025 | 105.85 | 105.85 | 101.20 | 103.37 | 103.37 | -1.33% | 29,250 |
| Dec 17, 2025 | 104.99 | 105.50 | 103.58 | 104.76 | 104.76 | 0.11% | 16,575 |
| Dec 16, 2025 | 104.40 | 104.99 | 103.50 | 104.65 | 104.65 | 0.69% | 14,549 |
| Dec 15, 2025 | 101.55 | 104.75 | 101.20 | 103.93 | 103.93 | -0.41% | 15,330 |
| Dec 12, 2025 | 104.35 | 107.00 | 103.10 | 104.36 | 104.36 | 0.01% | 19,847 |
| Dec 11, 2025 | 101.00 | 106.00 | 100.50 | 104.35 | 104.35 | 2.22% | 15,031 |
| Dec 10, 2025 | 102.50 | 103.25 | 99.22 | 102.08 | 102.08 | -0.33% | 10,458 |
| Dec 9, 2025 | 99.99 | 104.90 | 96.15 | 102.42 | 102.42 | 1.63% | 33,324 |
| Dec 8, 2025 | 104.83 | 104.83 | 99.98 | 100.78 | 100.78 | -4.25% | 67,050 |
| Dec 5, 2025 | 107.06 | 107.99 | 102.10 | 105.25 | 105.25 | -1.69% | 37,458 |
| Dec 4, 2025 | 107.94 | 108.00 | 105.16 | 107.06 | 107.06 | 0.48% | 21,109 |
| Dec 3, 2025 | 108.47 | 109.50 | 106.25 | 106.55 | 106.55 | -1.76% | 17,204 |
| Dec 2, 2025 | 110.09 | 110.98 | 108.10 | 108.46 | 108.46 | -1.49% | 17,412 |
| Dec 1, 2025 | 110.90 | 111.75 | 108.75 | 110.10 | 110.10 | 0.64% | 21,490 |
| Nov 28, 2025 | 110.10 | 110.10 | 108.50 | 109.40 | 109.40 | -1.52% | 20,894 |
| Nov 27, 2025 | 108.00 | 114.00 | 105.00 | 111.09 | 111.09 | 2.21% | 32,665 |
| Nov 26, 2025 | 108.00 | 110.00 | 107.10 | 108.69 | 108.69 | -0.52% | 14,783 |
| Nov 25, 2025 | 106.70 | 110.40 | 105.01 | 109.26 | 109.26 | 1.24% | 13,654 |
| Nov 24, 2025 | 108.42 | 109.90 | 106.38 | 107.92 | 107.92 | -0.46% | 16,504 |
| Nov 21, 2025 | 112.38 | 112.39 | 108.00 | 108.42 | 108.42 | -2.42% | 13,192 |
| Nov 20, 2025 | 115.44 | 115.44 | 111.00 | 111.11 | 111.11 | -3.75% | 17,542 |
| Nov 19, 2025 | 116.00 | 117.90 | 112.00 | 115.44 | 115.44 | -1.30% | 30,627 |
| Nov 18, 2025 | 119.85 | 119.85 | 114.15 | 116.96 | 116.96 | 2.46% | 54,921 |
| Nov 17, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | 4.99% | 18,931 |
| Nov 14, 2025 | 109.37 | 110.98 | 107.00 | 108.72 | 108.72 | -0.59% | 21,954 |
| Nov 13, 2025 | 108.99 | 112.00 | 106.14 | 109.37 | 109.37 | 0.98% | 14,739 |
| Nov 12, 2025 | 109.38 | 109.38 | 107.00 | 108.31 | 108.31 | 1.39% | 14,285 |
| Nov 11, 2025 | 107.98 | 109.00 | 105.01 | 106.83 | 106.83 | -0.18% | 17,613 |
| Nov 10, 2025 | 110.75 | 111.00 | 106.12 | 107.02 | 107.02 | -3.46% | 34,897 |
| Nov 7, 2025 | 108.00 | 112.80 | 105.20 | 110.85 | 110.85 | 0.16% | 33,391 |
| Nov 6, 2025 | 115.00 | 115.20 | 110.18 | 110.67 | 110.67 | -4.58% | 27,894 |
| Nov 4, 2025 | 118.20 | 118.20 | 114.90 | 115.98 | 115.98 | -1.88% | 17,971 |
| Nov 3, 2025 | 113.80 | 119.98 | 111.20 | 118.20 | 118.20 | 3.44% | 96,308 |
| Oct 31, 2025 | 110.94 | 114.27 | 108.05 | 114.27 | 114.27 | 5.00% | 46,269 |
| Oct 30, 2025 | 104.15 | 110.00 | 104.15 | 108.83 | 108.83 | 3.01% | 50,719 |
| Oct 29, 2025 | 108.80 | 108.80 | 103.66 | 105.65 | 105.65 | -1.36% | 28,529 |
| Oct 28, 2025 | 107.65 | 109.85 | 106.90 | 107.11 | 107.11 | -0.50% | 26,688 |
| Oct 27, 2025 | 111.01 | 112.50 | 106.92 | 107.65 | 107.65 | -3.34% | 54,689 |
| Oct 24, 2025 | 111.95 | 113.46 | 110.50 | 111.37 | 111.37 | -0.91% | 21,593 |
| Oct 23, 2025 | 113.00 | 113.85 | 109.90 | 112.39 | 112.39 | -0.38% | 45,579 |
| Oct 21, 2025 | 110.50 | 113.56 | 107.70 | 112.82 | 112.82 | 2.12% | 19,042 |
| Oct 20, 2025 | 113.00 | 113.00 | 110.00 | 110.48 | 110.48 | -3.21% | 38,434 |
| Oct 17, 2025 | 117.99 | 117.99 | 112.99 | 114.14 | 114.14 | -1.43% | 31,938 |
| Oct 16, 2025 | 110.29 | 115.80 | 110.01 | 115.80 | 115.80 | 5.00% | 41,509 |
| Oct 15, 2025 | 108.01 | 111.69 | 105.50 | 110.29 | 110.29 | 0.97% | 63,668 |
| Oct 14, 2025 | 113.00 | 113.00 | 108.20 | 109.23 | 109.23 | -3.72% | 53,232 |