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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	107.06	105.25	105.25	107.99	102.1	37,458
December 04, 2025	107.94	107.06	107.06	108	105.16	21,109
December 03, 2025	108.47	106.55	106.55	109.5	106.25	17,279
December 02, 2025	110.09	108.46	108.46	110.98	108.1	17,854
December 01, 2025	110.9	110.1	110.1	111.75	108.75	21,605
November 28, 2025	110.1	109.4	109.4	110.1	108.5	21,046
November 27, 2025	108	111.09	111.09	114	105	32,765
November 26, 2025	108	108.69	108.69	110	107.1	16,014
November 25, 2025	106.7	109.26	109.26	110.4	105.01	14,151
November 24, 2025	108.42	107.92	107.92	109.9	106.38	16,506
November 21, 2025	112.38	108.42	108.42	112.39	108	13,192
November 19, 2025	116	115.44	115.44	117.9	112	30,837
November 18, 2025	119.85	116.96	116.96	119.85	114.15	55,079
November 17, 2025	114.15	114.15	114.15	114.15	114.15	19,710
November 14, 2025	109.37	108.72	108.72	110.98	107	22,204
November 13, 2025	108.99	109.37	109.37	112	106.14	14,776
November 12, 2025	109.38	108.31	108.31	109.38	107	14,285
November 11, 2025	107.98	106.83	106.83	109	105.01	17,663
November 10, 2025	110.75	107.02	107.02	111	106.12	34,965
November 07, 2025	108	110.85	110.85	112.8	105.2	33,491
November 06, 2025	115	110.67	110.67	115.2	110.18	27,894
November 04, 2025	118.2	115.98	115.98	118.2	114.9	17,971
November 03, 2025	113.8	118.2	118.2	119.98	111.2	96,308
October 31, 2025	110.94	114.27	114.27	114.27	108.05	46,484
October 30, 2025	104.15	108.83	108.83	110	104.15	50,719
October 29, 2025	108.8	105.65	105.65	108.8	103.66	28,809
October 28, 2025	107.65	107.11	107.11	109.85	106.9	26,848
October 27, 2025	111.01	107.65	107.65	112.5	106.92	55,150
October 24, 2025	111.95	111.37	111.37	113.46	110.5	22,357
October 23, 2025	113	112.39	112.39	113.85	109.9	45,676
October 21, 2025	110.5	112.82	112.82	113.56	107.7	19,042
October 20, 2025	113	110.48	110.48	113	110	38,473
October 17, 2025	117.99	114.14	114.14	117.99	112.99	32,045
October 16, 2025	110.29	115.8	115.8	115.8	110.01	41,766
October 15, 2025	108.01	110.29	110.29	111.69	105.5	63,894
October 14, 2025	113	109.23	109.23	113	108.2	53,363
October 13, 2025	113.5	113.45	113.45	114.8	111	60,244
October 10, 2025	120.2	116.54	116.54	120.2	114.98	88,982
October 09, 2025	112.01	121.04	121.04	121.9	112	110,144
October 08, 2025	116.16	116.16	116.16	117.55	116.16	70,618
October 07, 2025	126.69	122.28	122.28	126.69	122.28	43,481
October 06, 2025	134.65	128.72	128.72	134.65	128.72	71,374
October 03, 2025	130.8	135.5	135.5	137.2	126	169,116
October 01, 2025	125	132.41	132.41	132.65	121	207,302
September 30, 2025	145	126.34	126.34	145	125.01	1.46M
September 29, 2025	141.55	146.66	146.66	154.2	141	11.51M
September 26, 2025	118	138.5	138.5	141.62	115.5	11M
September 25, 2025	120.28	118.02	118.02	125.47	117.11	995,057
September 24, 2025	105.74	120.28	120.28	124.25	104.55	5.16M
September 23, 2025	109.21	105.75	105.75	109.8	105.3	95,411
September 22, 2025	106.8	109.21	109.21	111.4	106	448,919
September 19, 2025	96.95	105.79	105.79	114.78	95.65	2.7M
September 18, 2025	97.95	95.65	95.65	98	95.2	19,537
September 17, 2025	98	96.08	96.08	98.65	95.51	24,367
September 16, 2025	97.9	96.64	96.64	97.9	96.25	11,883
September 15, 2025	99.04	96.79	96.79	100.69	96.1	37,969
September 12, 2025	97.4	99.04	99.04	99.55	96.6	38,675
September 11, 2025	96.78	96.51	96.51	100	95	87,712
September 10, 2025	95.01	96.78	96.78	100.58	95.01	151,998
September 09, 2025	96.39	93.79	93.79	96.39	93.29	10,037

Bharat Gears Limited (BHARATGEAR.NS) NSE