Bharat Gears Limited (505688.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 114.00 | 114.05 | 111.50 | 111.95 | 111.95 | 4,028 |
| 06 May 2024 | 117.00 | 117.00 | 113.55 | 113.90 | 113.90 | 885 |
| 03 May 2024 | 119.80 | 119.80 | 115.00 | 115.55 | 115.55 | 7,687 |
| 02 May 2024 | 118.60 | 119.25 | 116.95 | 117.45 | 117.45 | 1,412 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 119.15 | 119.60 | 118.05 | 118.30 | 118.30 | 5,269 |
| 29 Apr 2024 | 122.45 | 122.65 | 118.10 | 119.15 | 119.15 | 7,068 |
| 26 Apr 2024 | 118.20 | 122.25 | 118.15 | 120.05 | 120.05 | 21,409 |
| 25 Apr 2024 | 122.85 | 122.85 | 117.50 | 118.15 | 118.15 | 14,203 |
| 24 Apr 2024 | 113.95 | 121.65 | 112.85 | 120.45 | 120.45 | 33,804 |
| 23 Apr 2024 | 109.15 | 113.90 | 109.15 | 112.55 | 112.55 | 5,876 |
| 22 Apr 2024 | 108.80 | 113.25 | 108.80 | 111.35 | 111.35 | 6,748 |
| 19 Apr 2024 | 111.00 | 111.10 | 108.70 | 110.50 | 110.50 | 3,825 |
| 18 Apr 2024 | 112.95 | 113.50 | 111.80 | 112.20 | 112.20 | 4,814 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 109.95 | 113.15 | 109.15 | 111.55 | 111.55 | 2,215 |
| 15 Apr 2024 | 112.40 | 112.65 | 108.60 | 109.95 | 109.95 | 2,814 |
| 12 Apr 2024 | 118.40 | 118.40 | 114.60 | 114.65 | 114.65 | 1,630 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 113.25 | 119.00 | 113.15 | 116.70 | 116.70 | 12,862 |
| 09 Apr 2024 | 112.10 | 116.90 | 112.10 | 113.85 | 113.85 | 3,636 |
| 08 Apr 2024 | 120.00 | 120.00 | 113.90 | 114.20 | 114.20 | 2,764 |
| 05 Apr 2024 | 111.00 | 116.05 | 110.65 | 114.70 | 114.70 | 9,594 |
| 04 Apr 2024 | 111.20 | 112.55 | 110.05 | 111.65 | 111.65 | 3,638 |
| 03 Apr 2024 | 110.90 | 111.80 | 108.90 | 110.95 | 110.95 | 4,399 |
| 02 Apr 2024 | 109.75 | 112.80 | 108.10 | 108.70 | 108.70 | 7,708 |
| 01 Apr 2024 | 102.00 | 108.55 | 102.00 | 108.15 | 108.15 | 3,144 |
| 28 Mar 2024 | 100.90 | 103.60 | 100.70 | 101.25 | 101.25 | 13,078 |
| 27 Mar 2024 | 101.55 | 104.25 | 99.75 | 100.15 | 100.15 | 3,401 |
| 26 Mar 2024 | 106.40 | 107.05 | 101.10 | 101.55 | 101.55 | 12,251 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 103.95 | 105.80 | 103.30 | 104.55 | 104.55 | 14,679 |
| 21 Mar 2024 | 103.00 | 104.55 | 101.15 | 102.65 | 102.65 | 7,674 |
| 20 Mar 2024 | 103.95 | 103.95 | 102.00 | 102.80 | 102.80 | 2,275 |
| 19 Mar 2024 | 103.95 | 105.50 | 103.15 | 103.95 | 103.95 | 10,518 |
| 18 Mar 2024 | 103.40 | 105.80 | 103.40 | 104.25 | 104.25 | 6,575 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 100.05 | 105.35 | 100.05 | 104.20 | 104.20 | 7,639 |
| 13 Mar 2024 | 110.85 | 111.90 | 100.00 | 101.15 | 101.15 | 23,358 |
| 12 Mar 2024 | 119.70 | 119.70 | 110.40 | 110.60 | 110.60 | 9,910 |
| 11 Mar 2024 | 124.80 | 124.80 | 114.90 | 115.15 | 115.15 | 8,291 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 120.60 | 120.60 | 117.00 | 117.80 | 117.80 | 4,121 |
| 06 Mar 2024 | 120.20 | 122.35 | 116.00 | 117.80 | 117.80 | 14,690 |
| 05 Mar 2024 | 122.80 | 122.85 | 119.95 | 120.85 | 120.85 | 15,557 |
| 04 Mar 2024 | 122.00 | 124.00 | 121.50 | 122.35 | 122.35 | 3,894 |
| 01 Mar 2024 | 122.65 | 124.70 | 122.50 | 123.00 | 123.00 | 3,779 |
| 29 Feb 2024 | 122.35 | 124.00 | 120.80 | 122.15 | 122.15 | 9,431 |
| 28 Feb 2024 | 130.75 | 130.75 | 122.05 | 122.80 | 122.80 | 10,029 |
| 27 Feb 2024 | 133.75 | 133.75 | 128.15 | 128.30 | 128.30 | 16,121 |
| 26 Feb 2024 | 126.35 | 134.10 | 123.20 | 131.55 | 131.55 | 23,405 |
| 23 Feb 2024 | 123.90 | 127.80 | 123.75 | 123.85 | 123.85 | 6,726 |
| 22 Feb 2024 | 124.95 | 124.95 | 121.10 | 123.25 | 123.25 | 6,378 |
| 21 Feb 2024 | 123.95 | 127.55 | 122.75 | 124.95 | 124.95 | 10,984 |
| 20 Feb 2024 | 125.90 | 127.25 | 122.60 | 123.95 | 123.95 | 11,037 |
| 16 Feb 2024 | 116.10 | 123.90 | 115.25 | 121.10 | 121.10 | 19,123 |
| 15 Feb 2024 | 117.70 | 125.60 | 115.15 | 116.10 | 116.10 | 22,736 |
| 14 Feb 2024 | 115.00 | 116.45 | 113.55 | 115.35 | 115.35 | 1,502 |
| 13 Feb 2024 | 117.20 | 118.75 | 115.35 | 115.85 | 115.85 | 2,192 |
| 12 Feb 2024 | 120.30 | 122.30 | 116.50 | 117.10 | 117.10 | 10,944 |
| 09 Feb 2024 | 125.75 | 126.00 | 118.60 | 121.15 | 121.15 | 12,114 |
| 08 Feb 2024 | 128.95 | 128.95 | 121.25 | 122.80 | 122.80 | 16,186 |
| 07 Feb 2024 | 119.50 | 131.10 | 117.70 | 128.20 | 128.20 | 36,866 |
| 06 Feb 2024 | 118.30 | 118.30 | 116.85 | 117.15 | 117.15 | 3,385 |
| 05 Feb 2024 | 119.55 | 119.55 | 116.30 | 117.10 | 117.10 | 10,017 |
| 02 Feb 2024 | 118.15 | 120.00 | 117.00 | 117.35 | 117.35 | 2,802 |
| 01 Feb 2024 | 119.05 | 120.95 | 117.20 | 117.30 | 117.30 | 4,100 |
| 31 Jan 2024 | 121.10 | 123.90 | 119.00 | 119.35 | 119.35 | 4,388 |
| 30 Jan 2024 | 119.05 | 124.45 | 118.00 | 120.70 | 120.70 | 32,022 |
| 29 Jan 2024 | 118.80 | 121.70 | 118.80 | 120.00 | 120.00 | 4,002 |
| 26 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 25 Jan 2024 | 120.50 | 122.35 | 117.75 | 119.00 | 119.00 | 3,821 |
| 24 Jan 2024 | 115.25 | 120.60 | 115.25 | 119.70 | 119.70 | 2,829 |
| 23 Jan 2024 | 121.00 | 121.05 | 117.20 | 117.60 | 117.60 | 3,498 |
| 22 Jan 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
| 19 Jan 2024 | 120.05 | 123.70 | 120.05 | 121.65 | 121.65 | 6,001 |
| 18 Jan 2024 | 120.50 | 121.25 | 118.50 | 119.75 | 119.75 | 1,798 |
| 17 Jan 2024 | 125.35 | 125.35 | 121.40 | 121.65 | 121.65 | 5,265 |
| 16 Jan 2024 | 129.15 | 129.15 | 122.05 | 123.85 | 123.85 | 3,363 |
| 12 Jan 2024 | 120.10 | 123.40 | 120.10 | 121.35 | 121.35 | 9,293 |
| 11 Jan 2024 | 120.05 | 123.70 | 120.05 | 121.85 | 121.85 | 7,421 |
| 10 Jan 2024 | 123.00 | 123.75 | 121.10 | 123.00 | 123.00 | 8,702 |
| 09 Jan 2024 | 120.95 | 124.55 | 120.95 | 122.05 | 122.05 | 3,296 |
| 08 Jan 2024 | 127.65 | 127.65 | 121.55 | 122.85 | 122.85 | 16,050 |
| 05 Jan 2024 | 125.90 | 127.65 | 124.55 | 125.25 | 125.25 | 7,936 |
| 04 Jan 2024 | 128.30 | 128.50 | 123.90 | 125.75 | 125.75 | 34,260 |
| 03 Jan 2024 | 121.25 | 128.25 | 120.15 | 125.75 | 125.75 | 54,998 |
| 02 Jan 2024 | 114.00 | 121.30 | 114.00 | 119.20 | 119.20 | 40,335 |
| 29 Dec 2023 | 117.80 | 117.80 | 115.00 | 115.50 | 115.50 | 6,948 |
| 28 Dec 2023 | 115.00 | 118.40 | 115.00 | 116.00 | 116.00 | 3,594 |
| 27 Dec 2023 | 114.00 | 117.90 | 114.00 | 116.45 | 116.45 | 9,386 |
| 26 Dec 2023 | 115.25 | 118.00 | 113.95 | 115.40 | 115.40 | 4,483 |
| 22 Dec 2023 | 114.05 | 117.20 | 114.05 | 115.20 | 115.20 | 4,387 |
| 21 Dec 2023 | 113.00 | 115.70 | 112.80 | 114.70 | 114.70 | 3,959 |
| 20 Dec 2023 | 118.00 | 118.00 | 110.00 | 112.45 | 112.45 | 10,737 |
| 19 Dec 2023 | 115.70 | 117.50 | 115.45 | 117.05 | 117.05 | 11,359 |
| 18 Dec 2023 | 116.00 | 118.50 | 115.05 | 115.65 | 115.65 | 9,916 |
| 15 Dec 2023 | 116.00 | 117.95 | 115.70 | 116.15 | 116.15 | 12,750 |
| 14 Dec 2023 | 116.00 | 117.35 | 115.20 | 115.75 | 115.75 | 6,455 |
| 13 Dec 2023 | 116.95 | 117.95 | 115.85 | 116.40 | 116.40 | 1,310 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.