Bharat Gears Limited (BHARATGEAR.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 112.90 | 113.75 | 111.35 | 111.50 | 111.50 | 17,001 |
| 21 May 2024 | 112.70 | 114.80 | 111.30 | 112.10 | 112.10 | 27,078 |
| 17 May 2024 | 110.75 | 112.50 | 110.05 | 110.90 | 110.90 | 21,318 |
| 16 May 2024 | 110.55 | 112.00 | 110.10 | 110.75 | 110.75 | 9,910 |
| 15 May 2024 | 112.30 | 112.55 | 110.40 | 110.95 | 110.95 | 11,759 |
| 14 May 2024 | 108.35 | 111.80 | 107.90 | 110.00 | 110.00 | 28,315 |
| 13 May 2024 | 109.85 | 109.85 | 105.20 | 106.95 | 106.95 | 43,048 |
| 10 May 2024 | 110.40 | 111.55 | 108.50 | 109.85 | 109.85 | 25,944 |
| 09 May 2024 | 111.80 | 114.45 | 109.70 | 110.05 | 110.05 | 42,971 |
| 08 May 2024 | 112.40 | 113.60 | 110.00 | 111.75 | 111.75 | 35,137 |
| 07 May 2024 | 114.90 | 114.90 | 111.30 | 112.25 | 112.25 | 13,662 |
| 06 May 2024 | 115.85 | 116.65 | 113.55 | 113.75 | 113.75 | 32,136 |
| 03 May 2024 | 117.20 | 118.75 | 114.85 | 115.60 | 115.60 | 45,439 |
| 02 May 2024 | 118.55 | 122.00 | 116.65 | 117.40 | 117.40 | 23,163 |
| 30 Apr 2024 | 120.35 | 120.35 | 118.15 | 118.55 | 118.55 | 17,446 |
| 29 Apr 2024 | 121.00 | 122.50 | 118.10 | 119.05 | 119.05 | 57,403 |
| 26 Apr 2024 | 118.30 | 122.15 | 118.05 | 120.10 | 120.10 | 125,786 |
| 25 Apr 2024 | 121.45 | 122.75 | 117.05 | 117.70 | 117.70 | 122,659 |
| 24 Apr 2024 | 112.35 | 121.70 | 112.35 | 120.45 | 120.45 | 323,022 |
| 23 Apr 2024 | 111.50 | 114.05 | 111.50 | 112.15 | 112.15 | 32,184 |
| 22 Apr 2024 | 110.80 | 113.20 | 110.50 | 111.35 | 111.35 | 26,700 |
| 19 Apr 2024 | 112.50 | 112.50 | 108.95 | 110.25 | 110.25 | 15,158 |
| 18 Apr 2024 | 111.90 | 113.75 | 111.50 | 112.00 | 112.00 | 23,964 |
| 16 Apr 2024 | 108.10 | 113.25 | 108.10 | 111.35 | 111.35 | 24,434 |
| 15 Apr 2024 | 111.00 | 113.35 | 108.65 | 109.90 | 109.90 | 52,313 |
| 12 Apr 2024 | 117.25 | 117.90 | 114.55 | 114.75 | 114.75 | 28,319 |
| 10 Apr 2024 | 115.95 | 119.00 | 113.35 | 116.40 | 116.40 | 91,759 |
| 09 Apr 2024 | 114.45 | 116.85 | 113.50 | 113.85 | 113.85 | 17,405 |
| 08 Apr 2024 | 115.55 | 116.75 | 114.00 | 114.25 | 114.25 | 30,665 |
| 05 Apr 2024 | 110.40 | 116.90 | 110.05 | 115.55 | 115.55 | 72,540 |
| 04 Apr 2024 | 111.85 | 113.20 | 110.00 | 111.40 | 111.40 | 43,655 |
| 03 Apr 2024 | 109.20 | 112.00 | 108.20 | 111.25 | 111.25 | 30,977 |
| 02 Apr 2024 | 108.80 | 113.70 | 107.65 | 108.60 | 108.60 | 50,310 |
| 01 Apr 2024 | 102.70 | 109.00 | 101.75 | 108.15 | 108.15 | 90,638 |
| 28 Mar 2024 | 101.70 | 103.90 | 100.20 | 101.30 | 101.30 | 68,557 |
| 27 Mar 2024 | 102.95 | 105.00 | 99.45 | 99.80 | 99.80 | 104,892 |
| 26 Mar 2024 | 106.50 | 106.85 | 101.00 | 101.75 | 101.75 | 91,873 |
| 22 Mar 2024 | 102.30 | 105.95 | 102.30 | 104.50 | 104.50 | 79,966 |
| 21 Mar 2024 | 103.00 | 104.95 | 101.25 | 102.90 | 102.90 | 49,577 |
| 20 Mar 2024 | 103.60 | 104.70 | 102.00 | 102.65 | 102.65 | 24,749 |
| 19 Mar 2024 | 104.15 | 105.30 | 103.05 | 104.00 | 104.00 | 23,276 |
| 18 Mar 2024 | 104.90 | 106.00 | 103.50 | 104.15 | 104.15 | 54,133 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 101.95 | 105.30 | 100.00 | 104.55 | 104.55 | 46,686 |
| 13 Mar 2024 | 110.05 | 111.70 | 100.10 | 101.15 | 101.15 | 116,932 |
| 12 Mar 2024 | 115.10 | 116.80 | 110.20 | 110.50 | 110.50 | 78,304 |
| 11 Mar 2024 | 119.40 | 119.40 | 114.15 | 115.05 | 115.05 | 44,252 |
| 07 Mar 2024 | 118.00 | 119.55 | 116.90 | 117.55 | 117.55 | 38,443 |
| 06 Mar 2024 | 120.70 | 122.15 | 115.60 | 117.80 | 117.80 | 102,732 |
| 05 Mar 2024 | 123.00 | 123.00 | 120.00 | 120.75 | 120.75 | 44,056 |
| 04 Mar 2024 | 122.25 | 125.65 | 121.35 | 122.15 | 122.15 | 56,961 |
| 01 Mar 2024 | 122.90 | 125.40 | 122.50 | 122.85 | 122.85 | 39,463 |
| 29 Feb 2024 | 122.50 | 124.40 | 120.30 | 122.20 | 122.20 | 47,980 |
| 28 Feb 2024 | 130.75 | 130.75 | 121.90 | 122.45 | 122.45 | 152,003 |
| 27 Feb 2024 | 133.50 | 134.00 | 128.00 | 128.85 | 128.85 | 244,604 |
| 26 Feb 2024 | 123.95 | 134.00 | 122.30 | 131.75 | 131.75 | 635,829 |
| 23 Feb 2024 | 124.05 | 128.50 | 123.50 | 124.20 | 124.20 | 93,906 |
| 22 Feb 2024 | 125.50 | 125.50 | 121.15 | 123.45 | 123.45 | 46,976 |
| 21 Feb 2024 | 123.80 | 128.85 | 122.95 | 124.80 | 124.80 | 166,112 |
| 20 Feb 2024 | 123.55 | 127.60 | 122.15 | 124.10 | 124.10 | 151,623 |
| 19 Feb 2024 | 125.00 | 126.40 | 122.10 | 123.55 | 123.55 | 136,763 |
| 16 Feb 2024 | 116.85 | 123.90 | 115.85 | 121.40 | 121.40 | 138,902 |
| 15 Feb 2024 | 116.60 | 120.00 | 115.20 | 116.05 | 116.05 | 49,765 |
| 14 Feb 2024 | 115.00 | 117.00 | 112.50 | 115.65 | 115.65 | 42,218 |
| 13 Feb 2024 | 117.30 | 119.30 | 115.10 | 115.90 | 115.90 | 42,061 |
| 12 Feb 2024 | 120.90 | 122.40 | 116.55 | 117.30 | 117.30 | 48,719 |
| 09 Feb 2024 | 123.50 | 127.00 | 117.60 | 120.70 | 120.70 | 96,076 |
| 08 Feb 2024 | 128.40 | 129.00 | 121.60 | 122.55 | 122.55 | 201,978 |
| 07 Feb 2024 | 117.00 | 131.75 | 117.00 | 128.25 | 128.25 | 535,140 |
| 06 Feb 2024 | 118.00 | 118.25 | 116.25 | 117.35 | 117.35 | 31,364 |
| 05 Feb 2024 | 117.90 | 119.55 | 116.40 | 117.60 | 117.60 | 58,274 |
| 02 Feb 2024 | 118.80 | 120.15 | 117.00 | 117.10 | 117.10 | 71,168 |
| 01 Feb 2024 | 120.80 | 120.80 | 117.10 | 117.60 | 117.60 | 47,849 |
| 31 Jan 2024 | 122.45 | 122.60 | 119.00 | 119.50 | 119.50 | 62,637 |
| 30 Jan 2024 | 120.95 | 124.85 | 117.00 | 120.85 | 120.85 | 309,798 |
| 29 Jan 2024 | 120.60 | 122.15 | 119.30 | 119.90 | 119.90 | 32,238 |
| 25 Jan 2024 | 120.30 | 121.15 | 118.35 | 119.20 | 119.20 | 19,212 |
| 24 Jan 2024 | 117.90 | 120.50 | 116.65 | 119.40 | 119.40 | 34,342 |
| 23 Jan 2024 | 121.80 | 122.55 | 117.25 | 117.90 | 117.90 | 30,624 |
| 19 Jan 2024 | 120.60 | 123.50 | 120.60 | 121.90 | 121.90 | 42,855 |
| 18 Jan 2024 | 122.00 | 122.95 | 117.25 | 119.55 | 119.55 | 53,646 |
| 17 Jan 2024 | 122.00 | 124.35 | 121.15 | 121.80 | 121.80 | 46,484 |
| 16 Jan 2024 | 128.00 | 128.20 | 122.05 | 123.95 | 123.95 | 119,729 |
| 15 Jan 2024 | 122.55 | 128.65 | 121.65 | 127.15 | 127.15 | 324,970 |
| 12 Jan 2024 | 121.80 | 123.30 | 121.00 | 121.50 | 121.50 | 38,229 |
| 11 Jan 2024 | 123.55 | 123.80 | 121.55 | 121.80 | 121.80 | 37,528 |
| 10 Jan 2024 | 122.05 | 123.90 | 120.95 | 122.65 | 122.65 | 52,858 |
| 09 Jan 2024 | 124.30 | 124.90 | 121.00 | 121.80 | 121.80 | 40,345 |
| 08 Jan 2024 | 125.70 | 125.70 | 121.50 | 122.90 | 122.90 | 87,013 |
| 05 Jan 2024 | 125.30 | 127.65 | 124.95 | 125.05 | 125.05 | 88,524 |
| 04 Jan 2024 | 128.00 | 128.25 | 124.00 | 125.80 | 125.80 | 186,921 |
| 03 Jan 2024 | 120.00 | 128.30 | 118.45 | 125.70 | 125.70 | 558,293 |
| 02 Jan 2024 | 115.90 | 121.45 | 114.65 | 119.20 | 119.20 | 183,051 |
| 01 Jan 2024 | 115.90 | 116.00 | 114.00 | 115.40 | 115.40 | 49,792 |
| 29 Dec 2023 | 116.00 | 117.55 | 115.00 | 115.60 | 115.60 | 24,192 |
| 28 Dec 2023 | 117.00 | 117.00 | 115.20 | 115.95 | 115.95 | 12,745 |
| 27 Dec 2023 | 114.55 | 117.90 | 114.55 | 116.40 | 116.40 | 64,118 |
| 26 Dec 2023 | 115.80 | 116.50 | 114.50 | 115.30 | 115.30 | 12,201 |
| 22 Dec 2023 | 115.80 | 116.35 | 114.40 | 115.00 | 115.00 | 20,314 |
| 21 Dec 2023 | 112.00 | 115.85 | 112.00 | 114.65 | 114.65 | 24,536 |
| *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.