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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115	112.3	112.3	115	112	23,308
February 19, 2026	119.3	114.01	114.01	120.49	114.01	35,678
February 18, 2026	118.5	116.53	116.53	121.7	116.01	98,972
February 17, 2026	109.8	117.85	117.85	119.8	109.8	188,067
February 16, 2026	109.6	109.76	109.76	111.78	109.5	18,043
February 13, 2026	112.1	109.77	109.77	112.35	109.05	25,875
February 12, 2026	115.43	112.21	112.21	116.6	111.5	24,325
February 11, 2026	115	116	116	118.6	111.51	72,101
February 10, 2026	122.8	112.81	112.81	122.8	110.02	121,490
February 09, 2026	120.1	121.03	121.03	123.36	118.59	66,051
February 06, 2026	118.52	120.02	120.02	120.9	118.51	66,582
February 05, 2026	116	118.22	118.22	118.8	114.5	32,314
February 04, 2026	112.11	115.89	115.89	119	111	64,764
February 03, 2026	112.8	112.67	112.67	113.5	110.5	29,764
February 02, 2026	111.6	110.31	110.31	112.83	109.25	17,554
February 01, 2026	114	109.91	109.91	115.04	109.21	22,232
January 30, 2026	110.25	112.47	112.47	112.9	108.41	16,014
January 29, 2026	111.56	111.12	111.12	112.79	110.1	20,222
January 28, 2026	107.5	111.56	111.56	111.97	107.5	45,343
January 27, 2026	108	107.19	107.19	109.88	106	39,273
January 23, 2026	112.55	109.46	109.46	112.79	109.25	37,033
January 22, 2026	109.44	112.35	112.35	114	108.52	43,199
January 21, 2026	110.43	108.54	108.54	110.44	107.25	28,300
January 20, 2026	108.23	110.44	110.44	112	107	44,036
January 19, 2026	104.08	108.26	108.26	109.05	104	41,681
January 16, 2026	105	105.94	105.94	107.18	105	12,105
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

Bharat Gears Limited (BHARATGEAR.NS) NSE