Bharat Gears Limited (BHARATGEAR.NS) NSE

Currency In INR

BHARATGEAR.NS Historical Return

If you invested ₹1000 in Bharat Gears Limited (BHARATGEAR.NS) 10 years ago, it would be worth ₹2,846.98 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,086.46, while ₹1000 invested 1 year ago would be worth ₹1,586.48. This corresponds to total returns of 184.7%, 108.65%, 58.65%, respectively, with annualized returns of 11.02%, 15.84%, 58.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BHARATGEAR.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	139.23	137.31	137.31	140	135	288,814
June 19, 2026	127.3	137.05	137.05	138	126.11	643,971
June 18, 2026	126.62	125.41	125.41	130.75	124.1	116,697
June 17, 2026	131.5	127.38	127.38	131.5	126.41	233,963
June 16, 2026	115.4	131.05	131.05	136.83	114.31	2.31M
June 15, 2026	114.8	114.03	114.03	114.8	111.72	35,017
June 12, 2026	110.98	111.12	111.12	112.39	110.01	24,829
June 11, 2026	110.31	109.54	109.54	112	109.01	13,958
June 10, 2026	111.66	110.86	110.86	113.84	110.4	10,034
June 09, 2026	110.75	111.66	111.66	113.74	110.66	20,725
June 08, 2026	114.26	109.98	109.98	115.06	109.64	31,450
June 05, 2026	113	114.26	114.26	118	113	22,459
June 04, 2026	114	113.56	113.56	116.82	112.6	23,077
June 03, 2026	112.85	114.32	114.32	116	111	34,262
June 02, 2026	111.49	112.35	112.35	115.3	109.2	37,983
June 01, 2026	119.01	110.98	110.98	119.01	110.15	118,740
May 29, 2026	120.2	119.41	119.41	121.29	118.05	84,367
May 27, 2026	118.55	120.09	120.09	121.8	117.25	105,631
May 26, 2026	113.3	118.55	118.55	119	113	106,050
May 25, 2026	109.81	113.3	113.3	115	109.8	60,007
May 22, 2026	114	109.81	109.81	114	109.01	26,956
May 21, 2026	114.9	113.38	113.38	117.5	112.5	36,833
May 20, 2026	109.73	113.83	113.83	114	106.65	26,916
May 19, 2026	110.29	109.73	109.73	110.77	108.62	7,081
May 18, 2026	110	107.73	107.73	111.33	106.41	17,726
May 15, 2026	110.5	111.13	111.13	113.9	110.29	8,559
May 14, 2026	113.1	110.78	110.78	115.8	109.51	26,479
May 13, 2026	113.9	113.23	113.23	116.98	110.5	30,230
May 12, 2026	114.6	110.18	110.18	114.7	108.12	46,362
May 11, 2026	117	114.6	114.6	119.83	114.2	36,502
May 08, 2026	118.4	119.86	119.86	121.05	116	84,757
May 07, 2026	113.9	117.25	117.25	122.31	112.86	342,781
May 06, 2026	110.8	112.25	112.25	115	107.88	134,958
May 05, 2026	112.8	107.49	107.49	112.9	107.11	31,284
May 04, 2026	110.5	110.6	110.6	112.78	108.21	28,823
April 30, 2026	108.33	107.24	107.24	110	106.05	16,811
April 29, 2026	108.02	108.29	108.29	111.7	108.02	14,881
April 28, 2026	109.75	107.36	107.36	110.87	106.8	19,044
April 27, 2026	108.55	109.75	109.75	112.85	108.25	27,990
April 24, 2026	109.37	108.47	108.47	110.15	106	21,872
April 23, 2026	110.74	109.37	109.37	110.74	108.02	11,568
April 22, 2026	109	109.42	109.42	113.94	108.11	39,365
April 21, 2026	109.95	108.92	108.92	109.96	108.53	20,922
April 20, 2026	112.64	108.05	108.05	112.64	107.25	35,912
April 17, 2026	114.25	112.64	112.64	115.05	111.92	104,152
April 16, 2026	113.45	113.55	113.55	116.4	113	152,187
April 15, 2026	106	111.65	111.65	112.5	106	75,332
April 13, 2026	101.89	105.26	105.26	106.99	98.6	61,131
April 10, 2026	103	101.95	101.95	103	101.01	20,724
April 09, 2026	98.94	99.45	99.45	103.99	98.18	34,867
April 08, 2026	95.55	98.94	98.94	99.5	95.55	36,930
April 07, 2026	93.5	94.85	94.85	95.88	92.3	27,304
April 06, 2026	90.1	93.43	93.66	93.5	89.01	25,877
April 02, 2026	89.5	90.1	90.1	91.37	87.48	28,355
April 01, 2026	93.98	90.78	90.78	93.98	90	28,429
March 30, 2026	89	86.22	86.22	89	83.8	87,119
March 27, 2026	95	89.41	89.41	95.71	87.36	87,572
March 25, 2026	96.5	95.71	95.71	96.55	94.6	21,293
March 24, 2026	97.01	93.83	93.83	98.97	93.26	19,343
March 23, 2026	96	92.82	92.82	96.14	92.06	22,436