Bharat Gears

Bharat Gears Ltd Historical Data

NSEBSE

₹113.64

(-1.55%)

Feb 12, 2026|01:29:58 PM

Invest wise with Expert advice

From Date

12/01/2026

To Date

12/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jan-2026	107.7	108.49	105.2	105.94	310	10,28,931.2	5,076
14-Jan-2026	106.8	106.8	105	105.47	243	11,24,535.21	7,593
16-Jan-2026	105	107.18	105	105.29	253	12,67,609	7,041
19-Jan-2026	104.08	109.05	104	108.26	530	44,53,667.66	32,247
20-Jan-2026	108.23	112	107	110.44	674	48,24,503.91	29,298
21-Jan-2026	110.43	110.44	107.25	108.54	424	30,07,186.58	18,923
22-Jan-2026	109.44	114	108.52	112.35	734	48,23,991.06	26,103
23-Jan-2026	112.55	112.79	109.25	109.46	643	39,61,011.53	24,329
27-Jan-2026	108	109.88	106	107.19	635	42,41,012.6	27,392
28-Jan-2026	107.5	111.97	107.5	111.56	697	50,08,199.47	36,440
29-Jan-2026	111.56	112.79	110.1	111.12	561	22,37,722.97	15,133
30-Jan-2026	110.25	112.9	108.41	112.47	376	17,55,870.37	11,364
01-Feb-2026	114	115.04	109.21	109.91	489	24,78,943.02	10,454
02-Feb-2026	111.6	112.83	109.25	110.31	468	19,03,216.86	12,470
03-Feb-2026	112.8	113.5	110.5	112.67	621	33,32,954.95	18,299
04-Feb-2026	112.11	119	111	115.89	1,551	74,63,724.94	33,727
05-Feb-2026	116	118.8	114.5	118.22	695	37,86,688.59	22,277
06-Feb-2026	118.52	120.9	118.51	120.02	1,535	79,46,567.75	43,907
09-Feb-2026	120.1	123.36	118.59	121.03	1,347	80,36,598.57	37,364
10-Feb-2026	122.8	122.8	110.02	112.81	2,512	1,41,16,895.5	60,928
11-Feb-2026	115	118.6	111.51	115.43	1,995	82,63,051.8	34,702

Bharat Gears: Related NEWS

No Record Found

Invest wise with Expert advice