Bharat Gears Limited (NSE:BHARATGEAR)
India
· Delayed Price · Currency is INR 108.29
+0.93 (0.87%)
Apr 29, 2026, 3:29 PM IST
Bharat Gears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 101.10 | 104.50 | 100.05 | 100.86 | 100.86 | -1.43% | 25,128 |
| Mar 10, 2026 | 101.50 | 103.49 | 98.01 | 102.32 | 102.32 | 6.31% | 29,729 |
| 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 |