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 ₹1,212.17 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,101.85, while ₹1000 invested 1 year ago would be worth ₹752.51. This corresponds to total returns of 21.22%, 10.18%, -24.75%, respectively, with annualized returns of 1.94%, 1.96%, -24.75%.

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
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
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