Bharat Gears

Bharat Gears Ltd Historical Data

NSEBSE

₹92.27

(-1.21%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	91.78	93.67	88	88.84	1,054	25,52,787.22	16,307
04-Jul-2025	88.5	89.99	88.06	89.77	349	7,61,882.68	5,066
07-Jul-2025	89.76	89.76	88.6	88.66	309	6,64,524.87	5,041
08-Jul-2025	88	89.49	88	88.28	324	5,09,020.48	3,454
09-Jul-2025	88.8	89.98	88.32	89.51	451	7,55,959.92	4,488
10-Jul-2025	89.48	91.39	88.91	89.12	375	11,74,088.93	6,109
11-Jul-2025	88.25	91.49	88.25	89.79	931	17,72,652.14	10,834
14-Jul-2025	90.35	90.35	88.12	88.89	400	5,94,358.02	3,307
15-Jul-2025	89.8	96.9	89.8	94.68	3,689	1,82,42,421.87	93,539
16-Jul-2025	95.5	98.4	94.94	96.76	1,666	92,04,405.63	37,385
17-Jul-2025	96.76	97.98	95.11	95.79	638	22,71,482.81	12,241
18-Jul-2025	94.8	95.67	91.32	92.15	1,283	43,53,277.22	17,425
21-Jul-2025	92.55	93.59	92.2	92.38	344	8,17,287.15	5,457
22-Jul-2025	93.55	96.9	93.55	95.77	1,671	58,53,938.21	30,262
23-Jul-2025	95.77	96.89	94.65	95.15	520	21,74,349.44	15,996
24-Jul-2025	93.5	96.8	91.3	92.65	653	22,67,053.01	13,269
25-Jul-2025	94.5	94.9	92.19	93.03	543	15,32,861.79	9,860
28-Jul-2025	92.9	96.4	92.74	95	1,394	63,13,375.8	28,940
29-Jul-2025	96.4	103.85	93	96.95	3,739	4,28,41,152.55	1,16,748
30-Jul-2025	96.4	96.69	93.02	93.78	1,224	80,09,430.93	53,101
31-Jul-2025	92.92	94.06	91.4	93.4	562	20,08,362	11,732
01-Aug-2025	93.4	93.4	92.02	92.27	302	19,27,224.82	16,055

Bharat Gears: Related NEWS

No Record Found

Invest wise with Expert advice