Bharat Gears Limited (BHARATGEAR.NS) NSE

107.00

-3.85(-3.47%)

Updated at November 10 01:53PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025108110.85110.85112.8105.233,491
November 06, 2025115110.67110.67115.2110.1827,894
November 04, 2025118.2115.98115.98118.2114.917,971
November 03, 2025113.8118.2118.2119.98111.296,308
October 31, 2025110.94114.27114.27114.27108.0546,484
October 30, 2025104.15108.83108.83110104.1550,719
October 29, 2025108.8105.65105.65108.8103.6628,809
October 28, 2025107.65107.11107.11109.85106.926,848
October 27, 2025111.01107.65107.65112.5106.9255,150
October 24, 2025111.95111.37111.37113.46110.522,357
October 23, 2025113112.39112.39113.85109.945,676
October 21, 2025110.5112.82112.82113.56107.719,042
October 20, 2025113110.48110.4811311038,473
October 17, 2025117.99114.14114.14117.99112.9932,045
October 16, 2025110.29115.8115.8115.8110.0141,766
October 15, 2025108.01110.29110.29111.69105.563,894
October 14, 2025113109.23109.23113108.253,363
October 13, 2025113.5113.45113.45114.811160,244
October 10, 2025120.2116.54116.54120.2114.9888,982
October 09, 2025112.01121.04121.04121.9112110,144
October 08, 2025116.16116.16116.16117.55116.1670,618
October 07, 2025126.69122.28122.28126.69122.2843,481
October 06, 2025134.65128.72128.72134.65128.7271,374
October 03, 2025130.8135.5135.5137.2126169,116
October 01, 2025125132.41132.41132.65121207,302
September 30, 2025145126.34126.34145125.011.46M
September 29, 2025141.55146.66146.66154.214111.51M
September 26, 2025118138.5138.5141.62115.511M
September 25, 2025120.28118.02118.02125.47117.11995,057
September 24, 2025105.74120.28120.28124.25104.555.16M
September 23, 2025109.21105.75105.75109.8105.395,411
September 22, 2025106.8109.21109.21111.4106448,919
September 19, 202596.95105.79105.79114.7895.652.7M
September 18, 202597.9595.6595.659895.219,537
September 17, 20259896.0896.0898.6595.5124,367
September 16, 202597.996.6496.6497.996.2511,883
September 15, 202599.0496.7996.79100.6996.137,969
September 12, 202597.499.0499.0499.5596.638,675
September 11, 202596.7896.5196.511009587,712
September 10, 202595.0196.7896.78100.5895.01151,998
September 09, 202596.3993.7993.7996.3993.2910,037
September 08, 202595.9695.7295.7296.493.6727,841
September 05, 202591.895.9595.9598.890.77106,122
September 04, 20259490.7890.789490.114,463
September 03, 20259491.591.597.0390.2536,895
September 02, 202590.592.6892.6894.4989.8920,864
September 01, 202589.0589.6989.6992.587.547,080
August 29, 202589.589.0589.0589.988.213,171
August 28, 202591.789.7189.7192.9388.1628,310
August 26, 202594.2591.6291.6297.0291.2224,158
August 25, 202594.9194.6494.6495.8794.3110,264
August 22, 202595.1594.4494.4496.6194.2131,109
August 21, 202596.3995.6795.6798.195.1362,386
August 20, 202599.9596.696.699.9596.01116,504
August 19, 202587.4100.06100.06103.8886.53983,413
August 18, 202586.0586.5786.578886.058,223
August 14, 202589.8186.7486.7489.8185.856,184
August 13, 202586.188.2488.2489.886.114,294
August 12, 202585.2786.186.187.5785.179,844
August 11, 20258685.4485.4487.19859,269
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved