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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	118	138.5	138.5	141.62	115.5	11M
September 25, 2025	120.28	118.02	118.02	125.47	117.11	995,057
September 24, 2025	105.74	120.28	120.28	124.25	104.55	5.16M
September 23, 2025	109.21	105.75	105.75	109.8	105.3	95,411
September 22, 2025	106.8	109.21	109.21	111.4	106	448,919
September 19, 2025	96.95	105.79	105.79	114.78	95.65	2.7M
September 18, 2025	97.95	95.65	95.65	98	95.2	19,537
September 17, 2025	98	96.08	96.08	98.65	95.51	24,367
September 16, 2025	97.9	96.64	96.64	97.9	96.25	11,883
September 15, 2025	99.04	96.79	96.79	100.69	96.1	37,969
September 12, 2025	97.4	99.04	99.04	99.55	96.6	38,675
September 11, 2025	96.78	96.51	96.51	100	95	87,712
September 10, 2025	95.01	96.78	96.78	100.58	95.01	151,998
September 09, 2025	96.39	93.79	93.79	96.39	93.29	10,037
September 08, 2025	95.96	95.72	95.72	96.4	93.67	27,841
September 05, 2025	91.8	95.95	95.95	98.8	90.77	106,122
September 04, 2025	94	90.78	90.78	94	90.1	14,463
September 03, 2025	94	91.5	91.5	97.03	90.25	36,895
September 02, 2025	90.5	92.68	92.68	94.49	89.89	20,864
September 01, 2025	89.05	89.69	89.69	92.5	87.5	47,080
August 29, 2025	89.5	89.05	89.05	89.9	88.2	13,171
August 28, 2025	91.7	89.71	89.71	92.93	88.16	28,310
August 26, 2025	94.25	91.62	91.62	97.02	91.22	24,158
August 25, 2025	94.91	94.64	94.64	95.87	94.31	10,264
August 22, 2025	95.15	94.44	94.44	96.61	94.21	31,109
August 21, 2025	96.39	95.67	95.67	98.1	95.13	62,386
August 20, 2025	99.95	96.6	96.6	99.95	96.01	116,504
August 19, 2025	87.4	100.06	100.06	103.88	86.53	983,413
August 18, 2025	86.05	86.57	86.57	88	86.05	8,223
August 14, 2025	89.81	86.74	86.74	89.81	85.85	6,184
August 13, 2025	86.1	88.24	88.24	89.8	86.1	14,294
August 12, 2025	85.27	86.1	86.1	87.57	85.17	9,844
August 11, 2025	86	85.44	85.44	87.19	85	9,269
August 08, 2025	88.8	86.2	86.2	88.83	85.25	11,322
August 07, 2025	86.95	88.34	88.34	89.5	86.95	15,804
August 06, 2025	90.55	87.83	87.83	93.2	87.11	34,007
August 05, 2025	92.14	91.17	91.17	92.97	90.61	16,837
August 04, 2025	92.27	91.64	91.64	92.9	91.5	15,509
August 01, 2025	93.4	92.27	92.27	93.4	92.02	20,827
July 31, 2025	92.92	93.4	93.4	94.06	91.4	21,796
July 30, 2025	96.4	93.78	93.78	96.69	93.02	84,825
July 29, 2025	96.4	96.95	96.95	103.85	93	429,450
July 28, 2025	92.9	95	95	96.4	92.74	66,352
July 25, 2025	94.5	93.03	93.03	94.9	92.19	16,419
July 24, 2025	93.5	92.65	92.65	96.8	91.3	23,990
July 23, 2025	95.77	95.15	95.15	96.89	94.65	22,809
July 22, 2025	93.55	95.77	95.77	96.9	93.55	61,041
July 21, 2025	92.55	92.38	92.38	93.59	92.2	8,803
July 18, 2025	94.8	92.15	92.15	95.67	91.32	46,915
July 17, 2025	96.76	96	96	97.98	95.51	15,325
July 16, 2025	95.5	96.76	96.76	98.4	94.94	95,085
July 15, 2025	89.8	94.68	94.68	96.9	89.8	193,319
July 14, 2025	90.35	88.89	88.89	90.35	88.12	6,672
July 11, 2025	88.25	89.79	89.79	91.49	88.25	19,638
July 10, 2025	89.48	89.12	89.12	91.39	88.91	13,094
July 09, 2025	88.8	89.51	89.51	89.98	88.32	8,462
July 08, 2025	88	88.28	88.28	89.49	88	5,750
July 07, 2025	89.76	88.66	88.66	89.76	88.6	7,473
July 04, 2025	88.5	89.77	89.77	89.99	88.06	8,572
July 03, 2025	91.78	88.84	88.84	93.67	88	28,476

Bharat Gears Limited (BHARATGEAR.NS) NSE