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 ₹1,979.99 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,341.75, while ₹1000 invested 1 year ago would be worth ₹1,068.83. This corresponds to total returns of 98%, 34.18%, 6.88%, respectively, with annualized returns of 7.07%, 6.06%, 6.88%.

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
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
August 13, 2026	103.65	102.33	102.33	104.79	100.6	52,045
August 12, 2026	103.7	103.62	103.62	105.5	103.05	18,876
August 11, 2026	108.99	105.03	105.03	108.99	104.2	26,933
August 10, 2026	106.25	107.67	107.67	109.99	106	28,001
August 07, 2026	106.55	106.25	106.25	107.81	105.2	22,322
August 06, 2026	109	107.63	107.63	110	106.75	45,531
August 05, 2026	111.53	111.53	111.53	115	111.53	89,794
August 04, 2026	117.4	117.4	117.4	117.4	117.4	17,129
August 03, 2026	125.03	123.57	123.57	127.4	122.2	19,259
July 31, 2026	124.56	126.22	126.22	128.5	123.38	8,197
July 30, 2026	126.39	124.56	124.56	126.9	123.2	10,090
July 29, 2026	124.9	126.39	126.39	127	122.31	12,281
July 28, 2026	128.2	123.96	123.96	131.99	121.11	48,095
July 27, 2026	121.93	127.48	127.48	127.48	120.01	38,849
July 23, 2026	118	119	119	120.94	118	4,531
July 22, 2026	122.2	120.96	120.96	122.2	120.12	11,498
July 21, 2026	117	121.68	121.68	122.8	117	15,677
July 20, 2026	118.76	118.4	118.4	119	116	9,621
July 17, 2026	122.7	118.76	118.76	122.7	118	10,295
July 16, 2026	122.2	120.81	120.81	123.71	120.1	9,243
July 15, 2026	124	122.2	122.2	124.48	122	10,365
July 14, 2026	123.31	123.6	123.6	124.87	121.7	11,655
July 13, 2026	123.33	123.31	123.31	124.9	121.1	20,528
July 10, 2026	120.91	121.99	121.99	123	119	36,803
July 09, 2026	119.5	120.91	120.91	122.9	119.5	14,908
July 08, 2026	121.3	119.98	119.98	125.47	119.52	53,468
July 07, 2026	131	125.81	125.81	131	125.81	45,601
July 06, 2026	133.24	132.43	132.43	134.99	131.01	53,112
July 03, 2026	136.27	133.24	133.24	137.79	132.25	62,960
July 02, 2026	136.2	135.26	135.26	140.95	134.61	211,451
July 01, 2026	132.2	134.61	134.61	137.9	132.2	175,465
June 30, 2026	126.3	132.29	132.29	134.18	126.22	75,171
June 29, 2026	130.11	126.07	126.07	131.21	125.15	57,476
June 25, 2026	130.05	131.22	131.22	133.66	129.8	94,451
June 24, 2026	135.28	130.67	130.67	136.48	129.36	60,400
June 23, 2026	138.55	134.23	134.23	141.33	132.15	181,976
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