Bharat Gears

Bharat Gears Ltd Historical Data

NSEBSE

₹96.64

(-0.15%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	86.05	88	86.05	86.57	360	7,34,299.16	5,201
19-Aug-2025	87.4	103.88	86.53	100.06	8,734	9,81,78,258.71	2,64,634
20-Aug-2025	99.95	99.95	96.01	96.6	1,743	1,14,10,760.11	63,983
21-Aug-2025	96.39	98.1	95.13	95.67	1,093	60,24,077.53	23,906
22-Aug-2025	95.15	96.61	94.21	94.44	466	28,62,140.58	18,524
25-Aug-2025	94.91	95.87	94.31	94.64	312	9,76,850.68	5,460
26-Aug-2025	94.25	97.02	91.22	91.62	665	22,47,222.96	12,485
28-Aug-2025	91.7	92.93	88.16	89.71	846	26,15,134.45	13,792
29-Aug-2025	89.5	89.9	88.2	89.05	516	11,71,310.2	7,421
01-Sep-2025	89.05	92.5	87.5	89.69	1,202	42,12,807.51	26,239
02-Sep-2025	90.5	94.49	89.89	92.68	592	19,22,660.34	12,549
03-Sep-2025	94	97.03	90.25	91.5	1,099	34,39,061.89	14,797
04-Sep-2025	94	94	90.1	90.78	615	13,26,920.77	6,266
05-Sep-2025	91.8	98.8	90.77	95.95	1,978	1,01,86,436.49	41,120
08-Sep-2025	95.96	96.4	93.67	95.72	839	26,62,000.54	15,318
09-Sep-2025	96.39	96.39	93.29	93.79	380	9,49,058.46	6,318
10-Sep-2025	95.01	100.58	95.01	96.78	2,033	1,49,27,223.19	62,311
11-Sep-2025	96.78	100	95	96.51	1,616	86,12,131.38	24,610
12-Sep-2025	97.4	99.55	96.6	99.04	744	37,88,114.14	23,991
15-Sep-2025	99.04	100.69	96.1	96.79	967	37,21,203.3	20,826
16-Sep-2025	97.9	97.9	96.25	96.64	302	11,13,047.8	7,268

Bharat Gears: Related NEWS

No Record Found

Invest wise with Expert advice