Bharat Gears Limited - BHARATGEAR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	86.05	86.57	86.57	88	86.05	8,223
August 14, 2025	89.81	86.74	86.74	89.81	85.85	6,184
August 13, 2025	86.1	88.24	88.24	89.8	86.1	14,294
August 12, 2025	85.27	86.1	86.1	87.57	85.17	9,844
August 11, 2025	86	85.44	85.44	87.19	85	9,269
August 08, 2025	88.8	86.2	86.2	88.83	85.25	11,322
August 07, 2025	86.95	88.34	88.34	89.5	86.95	15,804
August 06, 2025	90.55	87.83	87.83	93.2	87.11	34,007
August 05, 2025	92.14	91.17	91.17	92.97	90.61	16,837
August 04, 2025	92.27	91.64	91.64	92.9	91.5	15,509
August 01, 2025	93.4	92.27	92.27	93.4	92.02	20,827
July 31, 2025	92.92	93.4	93.4	94.06	91.4	21,796
July 30, 2025	96.4	93.78	93.78	96.69	93.02	84,825
July 29, 2025	96.4	96.95	96.95	103.85	93	429,450
July 28, 2025	92.9	95	95	96.4	92.74	66,352
July 25, 2025	94.5	93.03	93.03	94.9	92.19	16,419
July 24, 2025	93.5	92.65	92.65	96.8	91.3	23,990
July 23, 2025	95.77	95.15	95.15	96.89	94.65	22,809
July 22, 2025	93.55	95.77	95.77	96.9	93.55	61,041
July 21, 2025	92.55	92.38	92.38	93.59	92.2	8,803
July 18, 2025	94.8	92.15	92.15	95.67	91.32	46,915
July 17, 2025	96.76	96	96	97.98	95.51	15,325
July 16, 2025	95.5	96.76	96.76	98.4	94.94	95,085
July 15, 2025	89.8	94.68	94.68	96.9	89.8	193,319
July 14, 2025	90.35	88.89	88.89	90.35	88.12	6,672
July 11, 2025	88.25	89.79	89.79	91.49	88.25	19,638
July 10, 2025	89.48	89.12	89.12	91.39	88.91	13,094
July 09, 2025	88.8	89.51	89.51	89.98	88.32	8,462
July 08, 2025	88	88.28	88.28	89.49	88	5,750
July 07, 2025	89.76	88.66	88.66	89.76	88.6	7,473
July 04, 2025	88.5	89.77	89.77	89.99	88.06	8,572
July 03, 2025	91.78	88.84	88.84	93.67	88	28,476
July 02, 2025	90.77	90.64	90.64	91.65	89.68	26,159
July 01, 2025	89.48	89.9	89.9	90.5	88.82	12,329
June 30, 2025	87.05	89.1	89.1	89.5	87.05	11,152
June 27, 2025	87.87	87.9	87.9	88.36	87.01	9,493
June 26, 2025	89.8	87.83	87.83	89.8	86.81	12,207
June 25, 2025	87.5	87.6	87.6	89.24	86	16,720
June 24, 2025	87.5	88.36	88.36	90.4	87.5	17,121
June 23, 2025	85.6	86.55	86.55	87.69	85.51	10,088
June 20, 2025	87.5	87.31	87.31	88.78	86.33	12,543
June 19, 2025	90.11	87.03	87.03	90.88	86.6	20,960
June 18, 2025	91.91	90.11	90.11	91.91	89.51	10,455
June 17, 2025	91.5	91.91	91.91	92.85	91	9,973
June 16, 2025	90.71	92.32	92.32	93	89.19	17,976
June 13, 2025	92.99	90.71	90.71	92.99	90.1	16,768
June 12, 2025	91.8	93.72	93.72	96.16	91.11	97,208
June 11, 2025	90.16	92.33	92.33	93.8	90.16	61,534
June 10, 2025	91.1	89.3	89.3	91.3	89.05	13,137
June 09, 2025	90.99	90.55	90.55	91.81	89.9	29,451
June 06, 2025	89.6	90.96	90.96	91.96	86.8	34,135
June 05, 2025	90.15	89.15	89.15	90.15	88.65	11,485
June 04, 2025	90.29	89.27	89.27	90.29	88.19	17,902
June 03, 2025	87.17	88.77	88.77	90.4	86.72	35,564
June 02, 2025	86.12	87.17	87.17	87.4	85.71	13,152
May 30, 2025	88.99	86.17	86.17	89.28	85.26	26,445
May 29, 2025	88.75	88.72	88.72	92.81	88.21	104,699
May 28, 2025	89.4	89.67	89.67	89.97	88.81	18,518
May 27, 2025	90	89.17	89.17	93.6	88.55	64,226
May 26, 2025	89.07	89.63	89.63	95	88.55	92,630

Bharat Gears Limited (BHARATGEAR.NS) NSE