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 ₹1,501.49 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹956.21, while ₹1000 invested 1 year ago would be worth ₹942.24. This corresponds to total returns of 50.15%, -4.38%, -5.78%, respectively, with annualized returns of 4.15%, -0.89%, -5.78%.

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
November 09, 2026	99.99	99.62	99.62	101	98.6	10,853
November 08, 2026	98.54	98.95	98.95	100.8	98	9,133
November 06, 2026	99.95	98.54	98.54	99.95	97.2	14,351
November 05, 2026	100.7	98.94	98.94	101.39	98.1	24,352
November 04, 2026	97.35	99.02	99.02	99.5	97.09	18,655
November 03, 2026	97.25	96.73	96.73	98.5	96.1	20,753
November 02, 2026	96.01	96.58	96.58	109.99	95.31	210,420
October 30, 2026	98.43	97.3	97.3	98.49	95.25	19,411
October 29, 2026	98.4	96.63	96.63	99.6	96.1	26,393
October 28, 2026	96	96.32	96.32	108.94	94	140,827
October 27, 2026	96.4	93.92	93.92	96.4	92.6	18,930
October 26, 2026	97.98	93.61	93.61	97.98	92.12	11,481
October 23, 2026	96.35	92.12	92.12	98.99	91.1	27,418
October 22, 2026	98	96.35	96.35	99.98	96	15,498
October 21, 2026	100.22	96.28	96.28	103.9	95.35	63,497
October 19, 2026	104.6	100.53	100.53	104.6	100.05	14,527
October 16, 2026	104.65	102.67	102.67	104.65	101.51	7,213
October 15, 2026	105.4	101.7	101.7	105.4	101.06	9,298
October 14, 2026	105.29	104.38	104.38	105.95	102.22	11,105
October 13, 2026	104.25	102.63	102.63	105.4	102.1	18,311
October 12, 2026	108	103.01	103.01	109.9	102.3	44,196
October 09, 2026	105.05	105.13	105.13	108	102	23,610
October 08, 2026	105.99	105.73	105.73	109.8	105	29,967
October 07, 2026	100.92	104.87	104.87	104.87	100	43,607
October 06, 2026	99.94	99.88	99.88	100.99	99.2	7,015
October 05, 2026	100.01	99.67	99.67	101	99.1	7,995
October 01, 2026	101.99	99.64	99.64	101.99	98.6	9,756
September 30, 2026	100.29	101.43	101.43	102.3	99.5	8,952
September 29, 2026	99.33	100.29	100.29	100.78	99	11,878
September 28, 2026	101	99.82	99.82	101.8	99.02	15,768
September 25, 2026	100.4	101.51	101.51	101.99	100	13,207
September 24, 2026	101.25	100.33	100.33	101.3	100.02	6,189
September 23, 2026	100.4	101.42	101.42	101.65	99.67	11,417
September 22, 2026	100.89	100.4	100.4	100.89	100.06	7,351
September 21, 2026	100.05	100.08	100.08	101.9	99.7	10,680
September 18, 2026	100.2	100.51	100.51	102.4	100.15	6,382
September 17, 2026	99.55	101.3	101.3	101.99	99	11,994
September 16, 2026	100.22	99.55	99.55	101.9	99.26	14,060
September 15, 2026	101	100.29	100.29	102.69	100.1	14,687
September 11, 2026	101.5	101.14	101.14	102.69	100.16	6,464
September 10, 2026	101.6	102.67	102.67	102.95	101.12	11,761
September 09, 2026	101.6	101.75	101.75	103.45	101.11	12,062
September 08, 2026	103.05	102.78	102.78	104.25	102.5	10,450
September 07, 2026	103.5	102.79	102.79	103.5	102.5	16,153
September 04, 2026	104.49	102.93	102.93	106.48	102.05	18,094
September 03, 2026	102.59	104.49	104.49	106	102.09	20,969
September 02, 2026	101.3	102.08	102.08	102.99	99.05	8,134
September 01, 2026	102.88	100.3	100.3	102.88	100.05	11,535
August 31, 2026	103.59	101.5	101.5	106	101	21,736
August 28, 2026	103.78	103.59	103.59	103.89	102.01	9,339
August 27, 2026	104.8	103.27	103.27	104.8	102.05	6,673
August 26, 2026	105	104.02	104.02	105.8	102.5	10,079
August 25, 2026	102	104.02	104.02	104.52	101.05	8,135
August 24, 2026	100.24	101.78	101.78	103	100.24	13,786
August 21, 2026	101.65	100.94	100.94	102.48	100.2	23,258
August 20, 2026	101.17	101.65	101.65	102.49	100	17,852
August 19, 2026	102	101.96	101.96	103.45	100.7	5,519
August 18, 2026	102	102	102	102.49	101	7,269
August 17, 2026	103.5	102.03	102.03	103.5	101.05	6,560
August 14, 2026	103	103.28	103.28	103.95	102.6	12,965