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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	106.8	105.47	105.47	106.8	105	10,788
January 13, 2026	107.7	105.94	105.94	108.49	105.2	9,642
January 12, 2026	105.8	107.49	107.49	108.5	103.6	33,852
January 09, 2026	105.6	105	105	107.19	105	25,309
January 08, 2026	108.74	105.96	105.96	108.74	105.1	46,837
January 07, 2026	110.44	108.71	108.71	114.59	107.82	40,452
January 06, 2026	115	110.61	110.61	116.49	108.92	45,880
January 05, 2026	120	113.87	113.87	122.7	113	100,160
January 02, 2026	113.25	117.29	117.29	117.7	113.25	64,570
January 01, 2026	109.76	112.91	112.91	115	109	41,680
December 31, 2025	106.5	109.6	109.6	110.75	106.5	34,243
December 30, 2025	105.11	106.74	106.74	107.7	104.05	17,622
December 29, 2025	105.53	105.13	105.13	106.35	102	28,484
December 26, 2025	106.99	105.53	105.53	108.23	105.25	6,612
December 24, 2025	108	107.03	107.03	108.07	106.3	17,484
December 23, 2025	104.52	107.54	107.54	108	103.5	16,837
December 22, 2025	105.42	104	104	105.42	103.3	20,096
December 19, 2025	102.06	105.43	105.43	105.7	102.06	19,250
December 18, 2025	105.85	103.37	103.37	105.85	101.2	29,815
December 17, 2025	104.99	104.76	104.76	105.5	103.58	16,613
December 16, 2025	104.4	104.65	104.65	104.99	103.5	14,717
December 15, 2025	101.55	103.93	103.93	104.75	101.2	15,529
December 12, 2025	104.35	104.36	104.36	107	103.1	19,872
December 11, 2025	101	104.35	104.35	106	100.5	15,091
December 10, 2025	102.5	102.08	102.08	103.25	99.22	10,458
December 09, 2025	99.99	102.42	102.42	104.9	96.15	33,747
December 08, 2025	104.83	100.78	100.78	104.83	99.98	68,486
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

Bharat Gears Limited (BHARATGEAR.NS) NSE