Bharat Gears

Bharat Gears Ltd Historical Data

NSEBSE

₹89.79

(0.75%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	91.8	96.16	91.11	93.72	1,689	91,59,748.44	50,249
13-Jun-2025	92.99	92.99	90.1	90.71	721	15,25,034.37	7,917
16-Jun-2025	90.71	93	89.19	92.32	771	16,34,481.89	9,004
17-Jun-2025	91.5	92.85	91	91.91	232	9,17,843.52	7,393
18-Jun-2025	91.91	91.91	89.51	90.11	503	9,44,799.45	6,226
19-Jun-2025	90.11	90.88	86.6	87.03	829	18,51,796.22	11,190
20-Jun-2025	87.5	88.78	86.33	87.31	553	10,95,483.7	5,819
23-Jun-2025	85.6	87.69	85.51	86.55	567	8,70,759.65	5,283
24-Jun-2025	87.5	90.4	87.5	88.36	761	15,30,763.67	6,790
25-Jun-2025	87.5	89.24	86	87.6	771	14,69,193.81	8,458
26-Jun-2025	89.8	89.8	86.81	87.83	653	10,68,606.74	7,025
27-Jun-2025	87.87	88.36	87.01	87.9	403	8,33,616.32	6,790
30-Jun-2025	87.05	89.5	87.05	89.1	653	9,85,223.2	8,045
01-Jul-2025	89.48	90.5	88.82	89.9	452	11,06,804.48	9,361
02-Jul-2025	90.77	91.65	89.68	90.64	945	23,72,536.36	13,693
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

Bharat Gears: Related NEWS

No Record Found

Invest wise with Expert advice